China National Gold Group Gold Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.780	8.790	8.670	8.750	8.125	11,511,077
2024-07-24	8.920	8.940	8.770	8.790	8.162	14,037,802
2024-07-23	9.120	9.140	8.870	8.880	8.245	18,769,821
2024-07-22	9.150	9.210	9.090	9.140	8.487	13,066,004
2024-07-19	9.420	9.420	9.190	9.220	8.561	26,064,961
2024-07-18	9.370	9.500	9.280	9.480	8.802	16,339,090
2024-07-17	9.560	9.600	9.360	9.430	8.756	19,442,458
2024-07-16	9.380	9.540	9.340	9.440	8.765	17,542,963
2024-07-15	9.340	9.480	9.280	9.390	8.719	14,909,200
2024-07-12	9.590	9.650	9.220	9.380	8.709	20,614,604
2024-07-11	9.420	9.530	9.340	9.500	8.821	16,173,300
2024-07-10	9.500	9.500	9.300	9.330	8.663	12,977,600
2024-07-09	9.420	9.590	9.330	9.540	8.858	13,672,800
2024-07-08	9.710	9.800	9.490	9.540	8.858	17,284,800
2024-07-05	9.460	9.460	9.460	9.460	8.784	0
2024-07-04	9.600	9.640	9.410	9.460	8.784	12,130,680
2024-07-03	9.620	9.640	9.450	9.560	8.877	10,126,000
2024-07-02	9.710	9.830	9.550	9.620	8.932	14,703,828
2024-07-01	9.600	9.760	9.580	9.750	9.053	9,555,200
2024-06-28	9.560	9.730	9.500	9.620	8.932	9,823,126
2024-06-27	9.750	9.770	9.500	9.510	8.830	10,828,100
2024-06-26	9.690	9.810	9.570	9.800	9.099	8,958,788
2024-06-25	9.730	9.770	9.620	9.700	9.007	7,852,683
2024-06-24	9.800	9.840	9.650	9.730	9.034	9,963,038
2024-06-21	9.840	9.990	9.820	9.870	9.164	11,358,546
2024-06-20	10.110	10.140	9.790	9.810	9.109	20,618,143
2024-06-19	10.120	10.250	10.110	10.160	9.434	9,273,686
2024-06-18	10.080	10.260	10.000	10.190	9.462	16,264,518
2024-06-17	10.170	10.270	10.070	10.080	9.359	15,905,460
2024-06-14	10.250	10.250	10.100	10.170	9.443	11,660,700
2024-06-13	10.390	10.450	10.100	10.200	9.471	15,365,521
2024-06-12	10.450	10.510	10.350	10.440	9.694	11,997,500
2024-06-11	10.480	10.530	10.200	10.490	9.740	22,697,653
2024-06-07	10.590	10.790	10.500	10.770	10.000	19,474,114
2024-06-06	10.590	10.760	10.480	10.520	9.768	12,590,399
2024-06-05	10.600	10.690	10.510	10.520	9.768	10,297,133
2024-06-04	10.390	10.720	10.290	10.700	9.935	22,573,871
2024-06-03	10.820	10.880	10.620	10.740	9.554	16,693,100
2024-05-31	10.900	10.950	10.790	10.860	9.661	15,430,800
2024-05-30	11.210	11.240	10.750	10.840	9.643	24,259,208
2024-05-29	11.380	11.470	11.180	11.290	10.044	21,058,700
2024-05-28	11.170	11.470	11.170	11.250	10.008	16,718,913
2024-05-27	10.980	11.200	10.960	11.170	9.937	13,299,100
2024-05-24	10.860	11.050	10.860	10.970	9.759	10,124,200
2024-05-23	11.010	11.030	10.800	10.950	9.741	15,342,208
2024-05-22	11.300	11.360	11.170	11.210	9.973	11,049,800
2024-05-21	11.500	11.530	11.180	11.230	9.990	23,281,900
2024-05-20	11.420	11.700	11.360	11.580	10.302	31,112,313
2024-05-17	11.330	11.350	11.130	11.280	10.035	12,231,400
2024-05-16	11.500	11.550	11.300	11.320	10.070	12,164,700
2024-05-15	11.450	11.670	11.360	11.370	10.115	21,611,327
2024-05-14	11.220	11.510	11.220	11.440	10.177	20,518,404
2024-05-13	11.230	11.420	11.150	11.300	10.053	15,595,302
2024-05-10	11.440	11.480	11.240	11.320	10.070	16,668,400
2024-05-09	11.270	11.400	11.250	11.310	10.062	12,891,948
2024-05-08	11.300	11.420	11.200	11.270	10.026	13,940,700
2024-05-07	11.280	11.460	11.270	11.310	10.062	15,079,828
2024-05-06	11.140	11.310	10.940	11.280	10.035	20,625,278
2024-04-30	11.370	11.490	11.170	11.180	9.946	19,645,204
2024-04-29	10.770	11.420	10.760	11.340	10.088	45,953,620

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0920 CNY
2026-06-25	0.1480 CNY
2025-06-10	0.3500 CNY
2024-06-04	0.4500 CNY
2023-06-02	0.3000 CNY
2022-06-07	0.2400 CNY
2021-06-29	0.1600 CNY

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