Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.630 | 6.820 | 6.560 | 6.730 | 6.653 | 113,256,348 |
| 2025-10-20 | 6.650 | 6.670 | 6.530 | 6.580 | 6.505 | 98,527,263 |
| 2025-10-17 | 6.820 | 6.910 | 6.600 | 6.640 | 6.564 | 139,355,756 |
| 2025-10-16 | 6.900 | 6.970 | 6.720 | 6.760 | 6.683 | 132,423,644 |
| 2025-10-15 | 6.930 | 7.030 | 6.790 | 6.920 | 6.841 | 167,464,728 |
| 2025-10-14 | 7.300 | 7.360 | 6.880 | 6.930 | 6.851 | 270,491,913 |
| 2025-10-13 | 6.710 | 7.190 | 6.660 | 7.120 | 7.039 | 297,349,842 |
| 2025-10-10 | 6.760 | 6.980 | 6.670 | 6.870 | 6.792 | 231,046,019 |
| 2025-10-09 | 6.750 | 6.830 | 6.600 | 6.820 | 6.742 | 305,067,773 |
| 2025-09-30 | 6.200 | 6.650 | 6.200 | 6.430 | 6.357 | 257,026,673 |
| 2025-09-29 | 5.990 | 6.230 | 5.950 | 6.200 | 6.129 | 153,931,512 |
| 2025-09-26 | 5.920 | 6.080 | 5.910 | 5.950 | 5.882 | 80,375,922 |
| 2025-09-25 | 5.980 | 6.080 | 5.930 | 5.950 | 5.882 | 86,549,644 |
| 2025-09-24 | 5.820 | 5.940 | 5.810 | 5.930 | 5.862 | 63,419,945 |
| 2025-09-23 | 5.960 | 6.000 | 5.770 | 5.850 | 5.783 | 95,445,315 |
| 2025-09-22 | 6.010 | 6.040 | 5.890 | 5.970 | 5.902 | 80,188,446 |
| 2025-09-19 | 5.990 | 6.040 | 5.970 | 6.010 | 5.942 | 75,271,496 |
| 2025-09-18 | 6.170 | 6.170 | 5.940 | 6.000 | 5.932 | 167,284,356 |
| 2025-09-17 | 6.210 | 6.270 | 6.140 | 6.250 | 6.179 | 107,752,155 |
| 2025-09-16 | 6.390 | 6.430 | 6.090 | 6.220 | 6.149 | 162,745,247 |
| 2025-09-15 | 6.440 | 6.470 | 6.320 | 6.330 | 6.258 | 145,415,871 |
| 2025-09-12 | 6.270 | 6.510 | 6.240 | 6.410 | 6.337 | 232,164,508 |
| 2025-09-11 | 6.090 | 6.250 | 6.080 | 6.230 | 6.159 | 122,757,852 |
| 2025-09-10 | 6.130 | 6.190 | 6.050 | 6.130 | 6.060 | 106,995,846 |
| 2025-09-09 | 6.170 | 6.280 | 6.100 | 6.190 | 6.119 | 159,417,777 |
| 2025-09-08 | 6.060 | 6.220 | 6.000 | 6.150 | 6.080 | 138,561,441 |
| 2025-09-05 | 5.900 | 6.030 | 5.880 | 6.030 | 5.961 | 109,769,845 |
| 2025-09-04 | 6.000 | 6.070 | 5.800 | 5.890 | 5.823 | 141,309,888 |
| 2025-09-03 | 6.190 | 6.230 | 5.950 | 6.010 | 5.942 | 161,037,381 |
| 2025-09-02 | 6.270 | 6.290 | 6.080 | 6.140 | 6.070 | 176,438,487 |
| 2025-09-01 | 6.110 | 6.260 | 6.040 | 6.220 | 6.149 | 232,110,946 |
| 2025-08-29 | 6.020 | 6.130 | 6.010 | 6.050 | 5.981 | 152,159,127 |
| 2025-08-28 | 5.840 | 6.020 | 5.810 | 6.010 | 5.942 | 157,140,212 |
| 2025-08-27 | 6.050 | 6.080 | 5.850 | 5.850 | 5.783 | 162,869,657 |
| 2025-08-26 | 6.070 | 6.090 | 6.000 | 6.020 | 5.951 | 145,987,962 |
| 2025-08-25 | 5.950 | 6.120 | 5.930 | 6.070 | 6.001 | 190,996,955 |
| 2025-08-22 | 5.810 | 5.900 | 5.800 | 5.890 | 5.823 | 89,406,586 |
| 2025-08-21 | 5.930 | 5.950 | 5.800 | 5.830 | 5.764 | 114,563,748 |
| 2025-08-20 | 5.770 | 6.050 | 5.750 | 5.900 | 5.833 | 203,618,290 |
| 2025-08-19 | 5.760 | 5.840 | 5.690 | 5.790 | 5.724 | 129,998,261 |
| 2025-08-18 | 5.790 | 5.810 | 5.730 | 5.750 | 5.685 | 94,796,724 |
| 2025-08-15 | 5.650 | 5.790 | 5.630 | 5.790 | 5.724 | 91,785,132 |
| 2025-08-14 | 5.760 | 5.780 | 5.650 | 5.660 | 5.596 | 72,817,730 |
| 2025-08-13 | 5.660 | 5.770 | 5.650 | 5.770 | 5.704 | 93,973,933 |
| 2025-08-12 | 5.670 | 5.680 | 5.620 | 5.650 | 5.586 | 48,034,143 |
| 2025-08-11 | 5.670 | 5.700 | 5.650 | 5.690 | 5.625 | 63,974,493 |
| 2025-08-08 | 5.660 | 5.740 | 5.650 | 5.690 | 5.625 | 67,501,864 |
| 2025-08-07 | 5.660 | 5.690 | 5.580 | 5.670 | 5.605 | 67,819,636 |
| 2025-08-06 | 5.580 | 5.700 | 5.570 | 5.670 | 5.605 | 79,933,474 |
| 2025-08-05 | 5.530 | 5.620 | 5.500 | 5.600 | 5.536 | 67,598,220 |
| 2025-08-04 | 5.470 | 5.540 | 5.440 | 5.520 | 5.457 | 56,839,214 |
| 2025-08-01 | 5.460 | 5.530 | 5.450 | 5.480 | 5.418 | 58,522,961 |
| 2025-07-31 | 5.610 | 5.630 | 5.460 | 5.470 | 5.408 | 103,746,025 |
| 2025-07-30 | 5.760 | 5.790 | 5.620 | 5.650 | 5.586 | 91,990,004 |
| 2025-07-29 | 5.660 | 5.890 | 5.640 | 5.760 | 5.694 | 124,539,825 |
| 2025-07-28 | 5.720 | 5.730 | 5.610 | 5.680 | 5.615 | 80,117,251 |
| 2025-07-25 | 5.790 | 5.800 | 5.700 | 5.730 | 5.665 | 92,670,788 |
| 2025-07-24 | 5.620 | 5.820 | 5.620 | 5.810 | 5.744 | 142,749,317 |
| 2025-07-23 | 5.730 | 5.740 | 5.620 | 5.640 | 5.576 | 92,497,183 |
| 2025-07-22 | 5.620 | 5.720 | 5.570 | 5.720 | 5.655 | 141,828,449 |
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.