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
2024-04-26	10.490	10.690	10.460	10.610	9.439	17,739,600
2024-04-25	10.480	10.590	10.340	10.500	9.341	8,575,100
2024-04-24	10.200	10.520	10.200	10.480	9.323	15,408,000
2024-04-23	10.490	10.490	10.180	10.190	9.065	17,829,691
2024-04-22	10.800	10.840	10.540	10.580	9.412	20,183,706
2024-04-19	10.850	11.100	10.780	10.890	9.688	18,848,301
2024-04-18	10.670	10.930	10.520	10.860	9.661	21,603,066
2024-04-17	10.510	10.760	10.500	10.740	9.554	19,683,500
2024-04-16	10.860	11.050	10.500	10.520	9.359	27,288,541
2024-04-15	10.850	10.860	10.340	10.860	9.661	37,948,703
2024-04-12	11.080	11.320	10.990	11.150	9.919	37,924,882
2024-04-11	11.050	11.150	10.840	10.870	9.670	36,081,701
2024-04-10	11.260	11.460	11.140	11.240	9.999	19,608,552
2024-04-09	11.400	11.410	11.100	11.350	10.097	34,230,018
2024-04-08	11.350	11.830	11.300	11.660	10.373	62,342,357
2024-04-03	11.150	11.330	11.030	11.240	9.999	35,639,200
2024-04-02	11.010	11.200	10.940	11.080	9.857	18,533,760
2024-04-01	11.350	11.490	10.920	11.050	9.830	39,740,564
2024-03-29	10.960	11.520	10.960	11.260	10.017	23,963,634
2024-03-28	10.810	10.920	10.690	10.850	9.652	14,723,400
2024-03-27	10.930	11.010	10.780	10.810	9.617	12,156,321
2024-03-26	10.930	11.000	10.760	10.860	9.661	10,855,505
2024-03-25	11.050	11.200	10.930	10.940	9.732	13,581,498
2024-03-22	11.230	11.270	10.880	11.190	9.955	25,040,888
2024-03-21	11.110	11.490	10.980	11.350	10.097	46,019,089
2024-03-20	10.930	10.960	10.860	10.920	9.715	9,888,049
2024-03-19	11.000	11.100	10.870	10.890	9.688	14,137,300
2024-03-18	11.010	11.100	10.900	11.000	9.786	14,976,585
2024-03-15	10.830	11.180	10.780	11.160	9.928	25,696,593
2024-03-14	10.880	11.050	10.780	10.930	9.723	19,513,365
2024-03-13	10.820	10.900	10.670	10.840	9.643	19,487,727
2024-03-12	11.000	11.080	10.820	10.930	9.723	17,010,849
2024-03-11	11.250	11.350	11.000	11.070	9.848	20,626,743
2024-03-08	11.250	11.260	10.980	11.120	9.892	23,162,762
2024-03-07	10.970	11.330	10.960	11.170	9.937	30,451,519
2024-03-06	11.000	11.050	10.790	10.900	9.697	26,152,262
2024-03-05	11.120	11.490	10.920	11.020	9.804	53,064,476
2024-03-04	10.300	11.080	10.290	11.000	9.786	70,380,591
2024-03-01	10.040	10.480	10.010	10.290	9.154	46,019,878
2024-02-29	9.940	10.110	9.900	10.050	8.941	24,332,969
2024-02-28	9.920	10.100	9.870	9.970	8.869	28,572,669
2024-02-27	9.840	9.900	9.790	9.900	8.807	9,008,113
2024-02-26	9.890	9.940	9.780	9.840	8.754	9,350,690
2024-02-23	9.900	9.910	9.770	9.880	8.789	11,275,100
2024-02-22	9.890	9.930	9.780	9.900	8.807	11,941,010
2024-02-21	9.900	10.050	9.800	9.910	8.816	18,425,463
2024-02-20	9.710	9.950	9.670	9.870	8.780	14,118,484
2024-02-19	9.870	9.900	9.620	9.780	8.700	14,507,180
2024-02-08	9.780	10.040	9.730	9.870	8.780	22,798,775
2024-02-07	9.370	9.810	9.320	9.760	8.683	27,246,300
2024-02-06	9.000	9.500	8.890	9.380	8.345	15,797,335
2024-02-05	9.050	9.200	8.620	9.090	8.087	14,749,571
2024-02-02	9.180	9.310	8.900	9.070	8.069	11,395,372
2024-02-01	9.060	9.350	8.950	9.200	8.184	8,745,266
2024-01-31	9.350	9.440	9.110	9.120	8.113	10,716,135
2024-01-30	9.560	9.650	9.350	9.380	8.345	9,883,131
2024-01-29	9.620	9.830	9.520	9.670	8.603	15,958,494
2024-01-26	9.640	9.710	9.540	9.620	8.558	15,396,604
2024-01-25	9.130	9.650	9.120	9.640	8.576	21,533,475
2024-01-24	9.030	9.160	8.860	9.140	8.131	7,445,679

← NewerPage 11 of 21 · 1,217 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.