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
2024-01-23	8.950	9.030	8.720	8.990	7.998	9,154,963
2024-01-22	9.210	9.210	8.940	8.970	7.980	9,757,001
2024-01-19	9.100	9.320	9.060	9.230	8.211	9,075,801
2024-01-18	9.380	9.390	8.880	9.140	8.131	22,132,241
2024-01-17	9.530	9.590	9.390	9.400	8.362	6,242,823
2024-01-16	9.630	9.650	9.450	9.560	8.505	5,253,025
2024-01-15	9.620	9.620	9.620	9.620	8.558	0
2024-01-12	9.560	9.690	9.550	9.620	8.558	5,783,669
2024-01-11	9.540	9.630	9.520	9.580	8.522	4,562,767
2024-01-10	9.470	9.580	9.400	9.550	8.496	4,627,668
2024-01-09	9.500	9.580	9.460	9.480	8.434	4,969,500
2024-01-08	9.690	9.700	9.500	9.510	8.460	5,330,600
2024-01-05	9.770	9.830	9.670	9.700	8.629	5,288,579
2024-01-04	9.840	9.840	9.720	9.780	8.700	5,884,621
2024-01-03	9.860	9.910	9.820	9.850	8.763	5,163,700
2024-01-02	9.840	9.900	9.800	9.870	8.780	5,976,000
2023-12-29	9.840	9.910	9.750	9.870	8.780	8,412,800
2023-12-28	9.600	9.870	9.600	9.840	8.754	11,660,100
2023-12-27	9.450	9.630	9.400	9.600	8.540	10,227,700
2023-12-26	9.480	9.500	9.380	9.420	8.380	6,019,100
2023-12-25	9.550	9.570	9.480	9.510	8.460	5,199,670
2023-12-22	9.540	9.620	9.470	9.560	8.505	7,537,088
2023-12-21	9.660	9.670	9.420	9.560	8.505	10,726,190
2023-12-20	9.760	9.820	9.670	9.680	8.611	5,979,000
2023-12-19	9.820	9.820	9.730	9.760	8.683	5,686,700
2023-12-18	9.900	9.920	9.810	9.830	8.745	6,632,429
2023-12-15	9.900	9.950	9.860	9.910	8.816	6,333,953
2023-12-14	10.000	10.070	9.870	9.900	8.807	7,961,545
2023-12-13	10.020	10.020	9.930	9.940	8.843	4,985,900
2023-12-12	9.990	10.020	9.930	10.020	8.914	4,808,272
2023-12-11	10.000	10.010	9.850	10.000	8.896	6,766,027
2023-12-08	10.030	10.040	9.960	10.000	8.896	6,580,228
2023-12-07	9.980	10.050	9.920	10.020	8.914	6,074,772
2023-12-06	9.960	10.010	9.910	9.980	8.878	5,166,889
2023-12-05	10.130	10.150	9.960	9.960	8.861	14,266,647
2023-12-04	10.110	10.300	10.100	10.200	9.074	20,173,896
2023-12-01	10.050	10.060	9.880	10.010	8.905	15,600,821
2023-11-30	10.210	10.210	10.020	10.060	8.950	13,998,089
2023-11-29	10.250	10.310	10.200	10.230	9.101	16,886,749
2023-11-28	10.280	10.290	10.200	10.240	9.110	5,821,366
2023-11-27	10.230	10.290	10.190	10.260	9.127	9,125,797
2023-11-24	10.320	10.320	10.210	10.220	9.092	10,617,800
2023-11-23	10.310	10.330	10.260	10.320	9.181	9,512,021
2023-11-22	10.420	10.420	10.310	10.310	9.172	7,807,321
2023-11-21	10.430	10.470	10.380	10.400	9.252	9,650,500
2023-11-20	10.380	10.430	10.340	10.410	9.261	9,348,613
2023-11-17	10.350	10.390	10.320	10.390	9.243	5,183,794
2023-11-16	10.420	10.420	10.300	10.340	9.199	5,842,646
2023-11-15	10.430	10.480	10.410	10.430	9.279	7,383,700
2023-11-14	10.380	10.410	10.340	10.390	9.243	6,403,326
2023-11-13	10.320	10.390	10.280	10.390	9.243	6,810,727
2023-11-10	10.370	10.410	10.300	10.340	9.199	12,090,593
2023-11-09	10.410	10.420	10.370	10.390	9.243	4,952,263
2023-11-08	10.530	10.530	10.350	10.410	9.261	10,908,699
2023-11-07	10.510	10.560	10.420	10.530	9.368	9,702,342
2023-11-06	10.480	10.550	10.470	10.550	9.385	10,556,027
2023-11-03	10.450	10.500	10.400	10.460	9.305	6,346,600
2023-11-02	10.520	10.540	10.420	10.440	9.288	6,417,300
2023-11-01	10.600	10.620	10.490	10.510	9.350	8,207,000
2023-10-31	10.670	10.690	10.520	10.600	9.430	8,277,794

← NewerPage 12 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.