Yunnan Chihong Zinc&Germanium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.710	9.370	8.620	9.030	8.967	286,432,380
2026-01-14	8.530	8.820	8.480	8.570	8.510	217,650,211
2026-01-13	8.570	8.770	8.360	8.490	8.431	207,726,352
2026-01-12	8.700	8.790	8.390	8.570	8.510	241,864,516
2026-01-09	7.800	8.660	7.780	8.510	8.451	292,415,245
2026-01-08	7.710	8.350	7.700	7.930	7.875	220,381,843
2026-01-07	7.810	7.980	7.740	7.820	7.766	174,582,222
2026-01-06	7.500	7.850	7.490	7.800	7.746	194,569,515
2026-01-05	7.450	7.610	7.360	7.430	7.378	129,853,359
2025-12-31	7.280	7.480	7.250	7.310	7.259	116,160,511
2025-12-30	7.010	7.350	7.010	7.250	7.200	120,623,962
2025-12-29	7.490	7.530	7.210	7.220	7.170	145,695,400
2025-12-26	7.190	7.370	7.170	7.320	7.269	158,637,189
2025-12-25	7.110	7.120	7.000	7.080	7.031	101,833,756
2025-12-24	7.300	7.400	7.180	7.210	7.160	98,757,700
2025-12-23	7.180	7.340	7.150	7.190	7.140	111,580,482
2025-12-22	7.230	7.290	7.150	7.200	7.150	99,051,807
2025-12-19	7.000	7.240	6.910	7.190	7.140	136,462,633
2025-12-18	6.710	7.180	6.680	7.020	6.971	167,279,929
2025-12-17	6.570	6.780	6.510	6.740	6.693	99,199,611
2025-12-16	6.600	6.640	6.480	6.560	6.514	82,479,899
2025-12-15	6.600	6.710	6.540	6.610	6.564	73,290,865
2025-12-12	6.600	6.760	6.600	6.680	6.634	147,039,205
2025-12-11	6.610	6.650	6.460	6.460	6.415	77,813,960
2025-12-10	6.570	6.600	6.500	6.540	6.495	69,184,955
2025-12-09	6.720	6.720	6.470	6.520	6.475	101,493,493
2025-12-08	6.760	6.790	6.620	6.750	6.703	99,920,874
2025-12-05	6.450	6.800	6.440	6.780	6.733	148,848,356
2025-12-04	6.580	6.630	6.450	6.470	6.425	66,737,826
2025-12-03	6.500	6.630	6.450	6.550	6.505	71,558,045
2025-12-02	6.500	6.530	6.390	6.510	6.465	58,676,131
2025-12-01	6.460	6.650	6.460	6.530	6.485	114,507,278
2025-11-28	6.250	6.360	6.170	6.340	6.296	66,883,418
2025-11-27	6.280	6.400	6.220	6.220	6.177	61,667,787
2025-11-26	6.280	6.350	6.200	6.210	6.167	52,557,447
2025-11-25	6.230	6.350	6.230	6.280	6.236	66,203,622
2025-11-24	6.220	6.260	6.090	6.170	6.127	70,890,472
2025-11-21	6.540	6.550	6.160	6.180	6.137	167,525,111
2025-11-20	6.470	6.860	6.450	6.650	6.604	168,091,627
2025-11-19	6.390	6.540	6.350	6.480	6.435	80,315,993
2025-11-18	6.600	6.620	6.320	6.360	6.316	118,580,466
2025-11-17	6.760	6.760	6.620	6.640	6.594	88,613,429
2025-11-14	6.800	6.900	6.720	6.790	6.743	83,308,506
2025-11-13	6.800	6.940	6.750	6.870	6.822	143,799,764
2025-11-12	6.660	6.820	6.600	6.730	6.683	101,683,499
2025-11-11	6.710	6.830	6.580	6.680	6.634	85,250,316
2025-11-10	6.690	6.880	6.650	6.700	6.624	91,717,101
2025-11-07	6.640	6.670	6.580	6.640	6.564	68,691,181
2025-11-06	6.460	6.750	6.460	6.690	6.614	110,307,559
2025-11-05	6.380	6.510	6.330	6.470	6.396	62,721,500
2025-11-04	6.630	6.700	6.410	6.450	6.377	87,983,366
2025-11-03	6.740	6.740	6.420	6.630	6.554	113,519,569
2025-10-31	6.840	6.910	6.730	6.740	6.663	89,315,504
2025-10-30	6.800	6.940	6.790	6.850	6.772	118,152,046
2025-10-29	6.550	6.890	6.550	6.870	6.792	147,933,888
2025-10-28	6.660	6.670	6.510	6.530	6.456	98,946,999
2025-10-27	6.760	6.840	6.650	6.690	6.614	130,388,205
2025-10-24	6.820	6.880	6.690	6.780	6.703	87,864,319
2025-10-23	6.630	6.800	6.560	6.800	6.723	85,105,440
2025-10-22	6.600	6.720	6.500	6.640	6.564	88,564,011

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0700 CNY
2025-11-11	0.0300 CNY
2025-06-19	0.1300 CNY
2024-06-21	0.1400 CNY
2023-06-30	0.1200 CNY
2022-07-08	0.1200 CNY
2021-06-30	0.0500 CNY
2020-06-19	0.1200 CNY
2019-05-24	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.