Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.640 | 5.670 | 5.600 | 5.660 | 5.458 | 46,387,796 |
| 2025-01-16 | 5.610 | 5.700 | 5.590 | 5.640 | 5.438 | 64,773,815 |
| 2025-01-15 | 5.640 | 5.650 | 5.530 | 5.570 | 5.371 | 56,107,622 |
| 2025-01-14 | 5.550 | 5.650 | 5.530 | 5.640 | 5.438 | 60,392,680 |
| 2025-01-13 | 5.430 | 5.590 | 5.400 | 5.560 | 5.361 | 51,485,172 |
| 2025-01-10 | 5.470 | 5.550 | 5.450 | 5.470 | 5.274 | 45,977,032 |
| 2025-01-09 | 5.450 | 5.510 | 5.430 | 5.460 | 5.265 | 33,117,342 |
| 2025-01-08 | 5.580 | 5.590 | 5.370 | 5.460 | 5.265 | 63,279,950 |
| 2025-01-07 | 5.510 | 5.600 | 5.450 | 5.590 | 5.390 | 47,690,094 |
| 2025-01-06 | 5.480 | 5.610 | 5.450 | 5.510 | 5.313 | 57,570,971 |
| 2025-01-03 | 5.500 | 5.650 | 5.470 | 5.490 | 5.294 | 70,902,556 |
| 2025-01-02 | 5.570 | 5.620 | 5.450 | 5.500 | 5.303 | 68,665,071 |
| 2024-12-31 | 5.720 | 5.730 | 5.560 | 5.570 | 5.371 | 59,942,828 |
| 2024-12-30 | 5.730 | 5.750 | 5.690 | 5.730 | 5.525 | 38,208,710 |
| 2024-12-27 | 5.720 | 5.780 | 5.700 | 5.730 | 5.525 | 41,710,402 |
| 2024-12-26 | 5.720 | 5.770 | 5.700 | 5.720 | 5.515 | 35,276,069 |
| 2024-12-25 | 5.750 | 5.760 | 5.660 | 5.710 | 5.506 | 36,955,665 |
| 2024-12-24 | 5.680 | 5.750 | 5.680 | 5.750 | 5.544 | 38,999,864 |
| 2024-12-23 | 5.790 | 5.820 | 5.680 | 5.680 | 5.477 | 57,406,504 |
| 2024-12-20 | 5.870 | 5.880 | 5.770 | 5.790 | 5.583 | 54,971,655 |
| 2024-12-19 | 5.820 | 5.870 | 5.750 | 5.850 | 5.641 | 71,586,671 |
| 2024-12-18 | 5.900 | 5.930 | 5.860 | 5.870 | 5.660 | 48,056,210 |
| 2024-12-17 | 5.900 | 5.950 | 5.850 | 5.870 | 5.660 | 59,771,550 |
| 2024-12-16 | 5.940 | 6.000 | 5.900 | 5.920 | 5.708 | 71,804,414 |
| 2024-12-13 | 6.100 | 6.100 | 5.930 | 5.940 | 5.727 | 121,692,622 |
| 2024-12-12 | 6.150 | 6.150 | 6.060 | 6.140 | 5.920 | 88,305,189 |
| 2024-12-11 | 6.100 | 6.210 | 6.070 | 6.150 | 5.930 | 115,542,963 |
| 2024-12-10 | 6.250 | 6.320 | 6.100 | 6.120 | 5.901 | 160,796,559 |
| 2024-12-09 | 6.050 | 6.320 | 6.040 | 6.140 | 5.920 | 190,448,203 |
| 2024-12-06 | 6.000 | 6.050 | 5.940 | 6.040 | 5.824 | 136,299,039 |
| 2024-12-05 | 6.070 | 6.190 | 5.920 | 6.060 | 5.843 | 201,476,906 |
| 2024-12-04 | 6.200 | 6.360 | 6.020 | 6.070 | 5.853 | 297,826,781 |
| 2024-12-03 | 5.950 | 5.960 | 5.860 | 5.900 | 5.689 | 62,552,402 |
| 2024-12-02 | 5.780 | 5.980 | 5.770 | 5.950 | 5.737 | 95,477,764 |
| 2024-11-29 | 5.740 | 5.860 | 5.700 | 5.820 | 5.612 | 79,811,716 |
| 2024-11-28 | 5.830 | 5.930 | 5.770 | 5.780 | 5.573 | 87,700,627 |
| 2024-11-27 | 5.720 | 5.800 | 5.590 | 5.800 | 5.592 | 71,469,559 |
| 2024-11-26 | 5.700 | 5.810 | 5.680 | 5.720 | 5.515 | 61,260,748 |
| 2024-11-25 | 5.720 | 5.820 | 5.640 | 5.710 | 5.506 | 69,502,381 |
| 2024-11-22 | 5.960 | 5.970 | 5.730 | 5.730 | 5.525 | 99,069,679 |
| 2024-11-21 | 5.970 | 6.010 | 5.900 | 5.960 | 5.747 | 67,146,402 |
| 2024-11-20 | 5.990 | 6.030 | 5.920 | 5.990 | 5.776 | 80,345,960 |
| 2024-11-19 | 5.920 | 6.000 | 5.860 | 6.000 | 5.785 | 74,725,662 |
| 2024-11-18 | 5.950 | 6.040 | 5.850 | 5.900 | 5.689 | 97,499,384 |
| 2024-11-15 | 6.040 | 6.140 | 5.950 | 5.950 | 5.737 | 93,080,715 |
| 2024-11-14 | 6.190 | 6.280 | 6.020 | 6.060 | 5.843 | 105,219,092 |
| 2024-11-13 | 6.130 | 6.250 | 6.120 | 6.190 | 5.969 | 91,575,227 |
| 2024-11-12 | 6.330 | 6.430 | 6.130 | 6.200 | 5.978 | 161,930,668 |
| 2024-11-11 | 6.390 | 6.410 | 6.260 | 6.360 | 6.132 | 136,186,410 |
| 2024-11-08 | 6.780 | 6.810 | 6.380 | 6.400 | 6.171 | 251,837,533 |
| 2024-11-07 | 6.500 | 6.920 | 6.450 | 6.680 | 6.441 | 228,017,066 |
| 2024-11-06 | 6.760 | 6.830 | 6.550 | 6.650 | 6.412 | 278,627,528 |
| 2024-11-05 | 6.150 | 6.730 | 6.080 | 6.680 | 6.441 | 344,999,176 |
| 2024-11-04 | 6.200 | 6.270 | 6.020 | 6.170 | 5.949 | 248,098,584 |
| 2024-11-01 | 5.780 | 6.290 | 5.740 | 6.050 | 5.834 | 376,102,491 |
| 2024-10-31 | 5.670 | 5.800 | 5.630 | 5.780 | 5.573 | 114,537,916 |
| 2024-10-30 | 5.630 | 5.790 | 5.620 | 5.700 | 5.496 | 99,644,807 |
| 2024-10-29 | 5.850 | 5.850 | 5.640 | 5.660 | 5.458 | 115,632,527 |
| 2024-10-28 | 5.660 | 5.840 | 5.640 | 5.820 | 5.612 | 151,423,610 |
| 2024-10-25 | 5.620 | 5.690 | 5.590 | 5.650 | 5.448 | 99,017,650 |
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.