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
2023-10-30	10.680	10.840	10.630	10.720	9.537	8,336,803
2023-10-27	10.510	10.760	10.510	10.750	9.563	9,954,435
2023-10-26	10.450	10.570	10.380	10.570	9.403	6,060,300
2023-10-25	10.500	10.530	10.450	10.490	9.332	6,376,200
2023-10-24	10.400	10.440	10.310	10.430	9.279	6,464,315
2023-10-23	10.660	10.670	10.300	10.350	9.207	11,340,774
2023-10-20	10.710	10.770	10.670	10.730	9.546	6,033,477
2023-10-19	10.690	10.720	10.640	10.670	9.492	6,710,500
2023-10-18	10.810	10.820	10.690	10.690	9.510	8,148,700
2023-10-17	10.890	10.890	10.770	10.810	9.617	7,984,587
2023-10-16	10.850	11.080	10.850	10.970	9.759	17,055,501
2023-10-13	10.840	10.840	10.730	10.740	9.554	7,178,295
2023-10-12	10.790	10.880	10.790	10.860	9.661	7,150,797
2023-10-11	10.870	10.880	10.720	10.740	9.554	7,969,882
2023-10-10	10.830	10.890	10.780	10.850	9.652	8,003,972
2023-10-09	11.030	11.030	10.730	10.810	9.617	14,094,800
2023-09-28	10.950	11.040	10.910	11.030	9.812	5,796,145
2023-09-27	10.980	11.050	10.980	10.980	9.768	6,481,471
2023-09-26	11.040	11.070	10.980	11.010	9.795	5,557,800
2023-09-25	11.080	11.140	11.020	11.040	9.821	6,483,200
2023-09-22	10.950	11.110	10.890	11.100	9.875	7,855,900
2023-09-21	11.240	11.240	10.920	11.020	9.804	14,959,973
2023-09-20	11.230	11.290	11.160	11.260	10.017	7,067,898
2023-09-19	11.350	11.370	11.230	11.250	10.008	9,959,569
2023-09-18	11.500	11.550	11.320	11.330	10.079	18,931,768
2023-09-15	11.350	11.850	11.350	11.610	10.328	43,324,802
2023-09-14	11.130	11.410	11.130	11.330	10.079	20,735,981
2023-09-13	11.150	11.180	11.050	11.110	9.884	7,432,146
2023-09-12	11.120	11.170	11.110	11.150	9.919	5,502,666
2023-09-11	11.200	11.210	11.120	11.170	9.937	11,527,683
2023-09-08	11.000	11.200	11.000	11.200	9.964	10,055,228
2023-09-07	11.100	11.100	11.000	11.010	9.795	6,646,000
2023-09-06	11.100	11.140	11.030	11.100	9.875	5,981,828
2023-09-05	11.230	11.230	11.050	11.120	9.892	8,831,901
2023-09-04	11.170	11.250	11.150	11.230	9.990	9,613,189
2023-09-01	11.050	11.180	11.010	11.150	9.919	10,673,201
2023-08-31	10.960	11.070	10.950	11.030	9.812	11,143,343
2023-08-30	11.020	11.250	10.910	10.960	9.750	14,399,160
2023-08-29	10.710	11.060	10.660	11.020	9.804	14,961,734
2023-08-28	11.060	11.170	10.670	10.720	9.537	23,225,719
2023-08-25	11.060	11.070	10.640	10.670	9.492	19,172,774
2023-08-24	11.040	11.200	11.030	11.070	9.848	15,163,763
2023-08-23	11.200	11.200	11.000	11.010	9.795	11,485,800
2023-08-22	11.220	11.260	11.030	11.210	9.973	10,129,500
2023-08-21	11.210	11.320	11.200	11.210	9.973	6,965,737
2023-08-18	11.370	11.420	11.190	11.200	9.964	11,551,000
2023-08-17	11.280	11.450	11.170	11.420	10.159	11,445,519
2023-08-16	11.680	11.680	11.350	11.360	10.106	23,336,800
2023-08-15	11.870	11.870	11.650	11.690	10.400	17,172,889
2023-08-14	11.750	11.840	11.730	11.810	10.506	9,923,458
2023-08-11	11.920	11.920	11.800	11.820	10.515	10,249,389
2023-08-10	11.900	11.940	11.880	11.930	10.613	5,441,800
2023-08-09	12.000	12.000	11.880	11.890	10.577	8,052,700
2023-08-08	11.900	12.020	11.860	12.000	10.675	9,271,900
2023-08-07	12.050	12.070	11.770	11.900	10.586	19,538,522
2023-08-04	12.080	12.150	11.980	12.030	10.702	11,504,911
2023-08-03	12.080	12.090	11.990	12.050	10.720	9,172,500
2023-08-02	12.230	12.230	12.100	12.110	10.773	11,394,787
2023-08-01	12.130	12.250	12.100	12.240	10.889	18,288,257
2023-07-31	12.050	12.130	12.020	12.130	10.791	15,327,795

← NewerPage 13 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.