Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.550 | 5.630 | 5.520 | 5.610 | 5.546 | 110,142,293 |
| 2025-07-18 | 5.390 | 5.530 | 5.380 | 5.490 | 5.427 | 101,844,529 |
| 2025-07-17 | 5.380 | 5.390 | 5.340 | 5.370 | 5.309 | 37,808,997 |
| 2025-07-16 | 5.400 | 5.430 | 5.340 | 5.370 | 5.309 | 48,508,473 |
| 2025-07-15 | 5.450 | 5.500 | 5.370 | 5.410 | 5.348 | 62,894,359 |
| 2025-07-14 | 5.460 | 5.510 | 5.430 | 5.460 | 5.398 | 72,935,384 |
| 2025-07-11 | 5.350 | 5.510 | 5.350 | 5.440 | 5.378 | 128,053,571 |
| 2025-07-10 | 5.280 | 5.350 | 5.270 | 5.340 | 5.279 | 49,180,136 |
| 2025-07-09 | 5.340 | 5.360 | 5.260 | 5.280 | 5.220 | 54,688,457 |
| 2025-07-08 | 5.300 | 5.340 | 5.290 | 5.340 | 5.279 | 34,886,310 |
| 2025-07-07 | 5.330 | 5.330 | 5.290 | 5.300 | 5.240 | 30,146,529 |
| 2025-07-04 | 5.380 | 5.390 | 5.310 | 5.340 | 5.279 | 51,684,944 |
| 2025-07-03 | 5.390 | 5.400 | 5.340 | 5.390 | 5.329 | 43,794,486 |
| 2025-07-02 | 5.330 | 5.410 | 5.290 | 5.380 | 5.319 | 80,534,794 |
| 2025-07-01 | 5.280 | 5.330 | 5.250 | 5.330 | 5.269 | 46,857,880 |
| 2025-06-30 | 5.320 | 5.330 | 5.260 | 5.290 | 5.230 | 48,135,511 |
| 2025-06-27 | 5.230 | 5.350 | 5.230 | 5.290 | 5.230 | 94,072,536 |
| 2025-06-26 | 5.200 | 5.260 | 5.180 | 5.210 | 5.151 | 49,161,470 |
| 2025-06-25 | 5.170 | 5.200 | 5.140 | 5.200 | 5.141 | 47,584,351 |
| 2025-06-24 | 5.100 | 5.170 | 5.090 | 5.170 | 5.111 | 42,277,281 |
| 2025-06-23 | 5.070 | 5.110 | 5.060 | 5.090 | 5.032 | 31,854,460 |
| 2025-06-20 | 5.090 | 5.100 | 5.060 | 5.090 | 5.032 | 26,040,692 |
| 2025-06-19 | 5.150 | 5.160 | 5.060 | 5.080 | 5.022 | 44,918,300 |
| 2025-06-18 | 5.290 | 5.300 | 5.220 | 5.270 | 5.081 | 38,716,913 |
| 2025-06-17 | 5.270 | 5.300 | 5.250 | 5.280 | 5.091 | 30,205,518 |
| 2025-06-16 | 5.270 | 5.310 | 5.260 | 5.270 | 5.081 | 40,559,093 |
| 2025-06-13 | 5.310 | 5.330 | 5.260 | 5.270 | 5.081 | 52,149,334 |
| 2025-06-12 | 5.320 | 5.330 | 5.290 | 5.310 | 5.120 | 33,461,679 |
| 2025-06-11 | 5.250 | 5.340 | 5.240 | 5.330 | 5.139 | 74,032,066 |
| 2025-06-10 | 5.260 | 5.270 | 5.200 | 5.250 | 5.062 | 41,525,254 |
| 2025-06-09 | 5.270 | 5.280 | 5.230 | 5.260 | 5.072 | 49,753,400 |
| 2025-06-06 | 5.240 | 5.280 | 5.230 | 5.270 | 5.081 | 53,033,466 |
| 2025-06-05 | 5.240 | 5.250 | 5.190 | 5.210 | 5.024 | 28,874,266 |
| 2025-06-04 | 5.160 | 5.240 | 5.160 | 5.240 | 5.053 | 40,842,083 |
| 2025-06-03 | 5.130 | 5.170 | 5.120 | 5.160 | 4.975 | 22,561,239 |
| 2025-05-30 | 5.170 | 5.170 | 5.120 | 5.130 | 4.946 | 24,053,402 |
| 2025-05-29 | 5.140 | 5.190 | 5.120 | 5.180 | 4.995 | 26,017,760 |
| 2025-05-28 | 5.130 | 5.160 | 5.120 | 5.140 | 4.956 | 20,640,805 |
| 2025-05-27 | 5.180 | 5.180 | 5.110 | 5.130 | 4.946 | 30,762,929 |
| 2025-05-26 | 5.160 | 5.210 | 5.150 | 5.180 | 4.995 | 25,683,704 |
| 2025-05-23 | 5.220 | 5.230 | 5.170 | 5.170 | 4.985 | 30,149,883 |
| 2025-05-22 | 5.240 | 5.240 | 5.190 | 5.200 | 5.014 | 38,100,392 |
| 2025-05-21 | 5.240 | 5.270 | 5.220 | 5.260 | 5.072 | 40,439,736 |
| 2025-05-20 | 5.220 | 5.240 | 5.200 | 5.230 | 5.043 | 32,892,890 |
| 2025-05-19 | 5.230 | 5.240 | 5.210 | 5.240 | 5.053 | 24,598,794 |
| 2025-05-16 | 5.240 | 5.280 | 5.210 | 5.220 | 5.033 | 31,408,554 |
| 2025-05-15 | 5.280 | 5.310 | 5.240 | 5.250 | 5.062 | 43,617,765 |
| 2025-05-14 | 5.230 | 5.290 | 5.220 | 5.280 | 5.091 | 48,560,601 |
| 2025-05-13 | 5.300 | 5.310 | 5.220 | 5.250 | 5.062 | 42,336,200 |
| 2025-05-12 | 5.220 | 5.260 | 5.200 | 5.250 | 5.062 | 45,465,325 |
| 2025-05-09 | 5.220 | 5.220 | 5.160 | 5.190 | 5.004 | 37,241,501 |
| 2025-05-08 | 5.200 | 5.230 | 5.180 | 5.210 | 5.024 | 37,727,876 |
| 2025-05-07 | 5.210 | 5.220 | 5.170 | 5.210 | 5.024 | 54,102,581 |
| 2025-05-06 | 5.100 | 5.190 | 5.100 | 5.180 | 4.995 | 52,680,856 |
| 2025-04-30 | 5.100 | 5.110 | 5.070 | 5.080 | 4.898 | 30,844,700 |
| 2025-04-29 | 5.100 | 5.120 | 5.070 | 5.100 | 4.918 | 29,719,220 |
| 2025-04-28 | 5.160 | 5.160 | 5.080 | 5.090 | 4.908 | 42,722,873 |
| 2025-04-25 | 5.170 | 5.220 | 5.150 | 5.160 | 4.975 | 44,710,761 |
| 2025-04-24 | 5.220 | 5.230 | 5.130 | 5.150 | 4.966 | 46,692,232 |
| 2025-04-23 | 5.170 | 5.230 | 5.140 | 5.210 | 5.024 | 58,375,015 |
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.