Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.620 | 5.690 | 5.550 | 5.680 | 5.477 | 90,312,945 |
| 2024-10-23 | 5.650 | 5.700 | 5.630 | 5.660 | 5.458 | 82,616,667 |
| 2024-10-22 | 5.590 | 5.680 | 5.560 | 5.670 | 5.467 | 97,608,041 |
| 2024-10-21 | 5.580 | 5.740 | 5.520 | 5.620 | 5.419 | 148,484,352 |
| 2024-10-18 | 5.470 | 5.620 | 5.430 | 5.540 | 5.342 | 113,094,230 |
| 2024-10-17 | 5.580 | 5.610 | 5.440 | 5.440 | 5.245 | 70,006,775 |
| 2024-10-16 | 5.470 | 5.600 | 5.440 | 5.550 | 5.351 | 72,470,978 |
| 2024-10-15 | 5.590 | 5.680 | 5.490 | 5.490 | 5.294 | 96,252,624 |
| 2024-10-14 | 5.530 | 5.630 | 5.500 | 5.600 | 5.400 | 94,149,991 |
| 2024-10-11 | 5.650 | 5.660 | 5.440 | 5.500 | 5.303 | 82,820,708 |
| 2024-10-10 | 5.550 | 5.770 | 5.450 | 5.590 | 5.390 | 151,387,811 |
| 2024-10-09 | 5.770 | 5.780 | 5.410 | 5.490 | 5.294 | 206,770,258 |
| 2024-10-08 | 6.300 | 6.300 | 5.680 | 5.890 | 5.679 | 305,516,028 |
| 2024-09-30 | 5.520 | 5.790 | 5.420 | 5.730 | 5.525 | 222,927,690 |
| 2024-09-27 | 5.240 | 5.320 | 5.180 | 5.320 | 5.130 | 82,529,005 |
| 2024-09-26 | 4.950 | 5.130 | 4.940 | 5.130 | 4.946 | 84,398,895 |
| 2024-09-25 | 5.030 | 5.100 | 4.940 | 4.950 | 4.773 | 104,634,078 |
| 2024-09-24 | 4.810 | 4.930 | 4.780 | 4.930 | 4.754 | 79,604,919 |
| 2024-09-23 | 4.790 | 4.820 | 4.730 | 4.740 | 4.570 | 32,165,400 |
| 2024-09-20 | 4.750 | 4.810 | 4.720 | 4.790 | 4.619 | 42,612,502 |
| 2024-09-19 | 4.610 | 4.770 | 4.560 | 4.760 | 4.590 | 65,513,006 |
| 2024-09-18 | 4.590 | 4.620 | 4.500 | 4.600 | 4.435 | 35,655,279 |
| 2024-09-13 | 4.680 | 4.710 | 4.590 | 4.600 | 4.435 | 32,795,200 |
| 2024-09-12 | 4.640 | 4.710 | 4.620 | 4.650 | 4.484 | 34,224,942 |
| 2024-09-11 | 4.590 | 4.630 | 4.570 | 4.620 | 4.455 | 27,237,381 |
| 2024-09-10 | 4.660 | 4.680 | 4.530 | 4.620 | 4.455 | 48,617,224 |
| 2024-09-09 | 4.720 | 4.730 | 4.630 | 4.640 | 4.474 | 45,094,582 |
| 2024-09-06 | 4.780 | 4.810 | 4.730 | 4.740 | 4.570 | 32,524,363 |
| 2024-09-05 | 4.760 | 4.830 | 4.720 | 4.760 | 4.590 | 38,122,934 |
| 2024-09-04 | 4.820 | 4.830 | 4.760 | 4.760 | 4.590 | 61,338,399 |
| 2024-09-03 | 4.860 | 4.910 | 4.830 | 4.870 | 4.696 | 42,001,934 |
| 2024-09-02 | 5.000 | 5.000 | 4.850 | 4.880 | 4.705 | 92,308,926 |
| 2024-08-30 | 5.000 | 5.100 | 4.880 | 5.040 | 4.860 | 132,311,299 |
| 2024-08-29 | 5.080 | 5.150 | 5.030 | 5.110 | 4.927 | 51,630,012 |
| 2024-08-28 | 5.100 | 5.240 | 5.100 | 5.110 | 4.927 | 80,316,890 |
| 2024-08-27 | 5.160 | 5.170 | 5.080 | 5.100 | 4.918 | 36,396,100 |
| 2024-08-26 | 5.150 | 5.180 | 5.100 | 5.180 | 4.995 | 43,674,192 |
| 2024-08-23 | 5.060 | 5.120 | 5.010 | 5.100 | 4.918 | 34,844,752 |
| 2024-08-22 | 5.150 | 5.150 | 5.040 | 5.060 | 4.879 | 44,729,182 |
| 2024-08-21 | 5.110 | 5.170 | 5.090 | 5.140 | 4.956 | 28,594,382 |
| 2024-08-20 | 5.200 | 5.220 | 5.110 | 5.140 | 4.956 | 42,061,180 |
| 2024-08-19 | 5.130 | 5.270 | 5.130 | 5.200 | 5.014 | 59,807,475 |
| 2024-08-16 | 5.200 | 5.220 | 5.110 | 5.120 | 4.937 | 45,071,860 |
| 2024-08-15 | 5.080 | 5.180 | 5.050 | 5.140 | 4.956 | 51,018,068 |
| 2024-08-14 | 5.160 | 5.160 | 5.090 | 5.100 | 4.918 | 38,016,914 |
| 2024-08-13 | 5.190 | 5.210 | 5.110 | 5.170 | 4.985 | 35,625,580 |
| 2024-08-12 | 5.170 | 5.210 | 5.130 | 5.170 | 4.985 | 34,602,700 |
| 2024-08-09 | 5.220 | 5.290 | 5.170 | 5.170 | 4.985 | 53,460,200 |
| 2024-08-08 | 5.190 | 5.220 | 5.120 | 5.150 | 4.966 | 57,652,999 |
| 2024-08-07 | 5.160 | 5.290 | 5.110 | 5.210 | 5.024 | 65,094,960 |
| 2024-08-06 | 5.220 | 5.270 | 5.080 | 5.160 | 4.975 | 71,101,344 |
| 2024-08-05 | 5.310 | 5.380 | 5.170 | 5.180 | 4.995 | 74,136,155 |
| 2024-08-02 | 5.380 | 5.430 | 5.350 | 5.380 | 5.188 | 60,686,784 |
| 2024-08-01 | 5.450 | 5.490 | 5.380 | 5.430 | 5.236 | 66,229,689 |
| 2024-07-31 | 5.240 | 5.410 | 5.230 | 5.400 | 5.207 | 78,891,500 |
| 2024-07-30 | 5.220 | 5.240 | 5.160 | 5.230 | 5.043 | 45,402,611 |
| 2024-07-29 | 5.240 | 5.280 | 5.200 | 5.250 | 5.062 | 43,719,456 |
| 2024-07-26 | 5.130 | 5.260 | 5.130 | 5.250 | 5.062 | 62,674,596 |
| 2024-07-25 | 5.110 | 5.190 | 5.090 | 5.140 | 4.956 | 69,827,661 |
| 2024-07-24 | 5.230 | 5.250 | 5.150 | 5.170 | 4.985 | 90,657,164 |
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.