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
2023-07-28	11.940	12.040	11.860	12.010	10.684	11,502,514
2023-07-27	11.970	12.040	11.920	11.970	10.649	7,892,149
2023-07-26	12.000	12.040	11.920	11.980	10.658	7,535,051
2023-07-25	11.910	12.000	11.910	12.000	10.675	12,001,624
2023-07-24	11.880	11.910	11.830	11.880	10.569	5,899,003
2023-07-21	11.880	11.980	11.860	11.910	10.595	7,123,944
2023-07-20	12.010	12.050	11.900	11.920	10.604	11,293,049
2023-07-19	11.900	12.080	11.900	12.030	10.702	16,282,240
2023-07-18	11.910	11.940	11.850	11.870	10.560	8,836,275
2023-07-17	11.920	12.000	11.880	11.940	10.622	6,255,700
2023-07-14	12.010	12.100	11.930	11.960	10.640	8,973,102
2023-07-13	11.960	12.150	11.950	12.050	10.720	18,910,550
2023-07-12	12.000	12.020	11.850	11.880	10.569	8,135,965
2023-07-11	11.910	12.000	11.840	11.990	10.666	9,823,161
2023-07-10	11.900	11.950	11.860	11.910	10.595	6,800,625
2023-07-07	11.850	11.920	11.730	11.900	10.586	10,217,593
2023-07-06	11.940	11.990	11.830	11.850	10.542	9,692,398
2023-07-05	11.970	12.080	11.950	12.000	10.675	9,700,863
2023-07-04	12.110	12.120	11.950	12.000	10.675	8,451,250
2023-07-03	11.870	12.170	11.840	12.120	10.782	20,538,368
2023-06-30	11.810	11.870	11.770	11.810	10.506	10,024,094
2023-06-29	11.860	11.860	11.750	11.780	10.480	9,333,189
2023-06-28	12.090	12.090	11.750	11.860	10.551	15,198,881
2023-06-27	11.710	12.120	11.700	12.100	10.764	23,411,152
2023-06-26	11.870	12.050	11.700	11.700	10.408	17,204,466
2023-06-21	11.830	11.930	11.750	11.870	10.560	11,365,618
2023-06-20	11.900	12.030	11.820	11.880	10.569	9,981,223
2023-06-19	12.070	12.090	11.900	11.910	10.595	11,351,200
2023-06-16	12.050	12.130	12.010	12.060	10.729	8,525,278
2023-06-15	12.090	12.110	11.910	12.070	10.738	14,866,507
2023-06-14	12.070	12.150	12.010	12.120	10.782	13,593,919
2023-06-13	11.950	12.080	11.890	12.070	10.738	10,287,727
2023-06-12	11.900	12.000	11.820	11.950	10.631	8,191,652
2023-06-09	11.900	11.960	11.860	11.940	10.622	7,303,116
2023-06-08	11.820	11.910	11.760	11.910	10.595	7,664,056
2023-06-07	11.930	11.940	11.790	11.860	10.551	10,137,058
2023-06-06	12.010	12.060	11.870	11.940	10.622	12,212,895
2023-06-05	12.110	12.150	11.920	12.000	10.675	14,166,224
2023-06-02	11.920	12.180	11.820	12.140	10.800	27,354,046
2023-06-01	12.250	12.300	12.170	12.210	10.595	13,288,408
2023-05-31	12.190	12.290	12.130	12.270	10.647	12,140,091
2023-05-30	12.230	12.280	12.110	12.190	10.578	9,758,420
2023-05-29	12.090	12.200	12.000	12.200	10.587	11,612,771
2023-05-26	12.000	12.080	11.950	12.060	10.465	7,868,185
2023-05-25	12.010	12.110	11.920	12.070	10.474	11,557,222
2023-05-24	12.090	12.190	12.040	12.130	10.526	8,563,459
2023-05-23	12.230	12.310	12.080	12.120	10.517	15,897,100
2023-05-22	12.270	12.270	12.120	12.260	10.639	9,243,700
2023-05-19	12.150	12.280	11.960	12.270	10.647	14,560,800
2023-05-18	12.200	12.300	12.170	12.240	10.621	14,917,217
2023-05-17	12.170	12.240	12.120	12.180	10.569	17,730,749
2023-05-16	12.490	12.520	12.210	12.240	10.621	13,992,659
2023-05-15	12.560	12.600	12.160	12.480	10.830	19,879,631
2023-05-12	12.700	12.750	12.520	12.560	10.899	16,353,176
2023-05-11	12.840	12.950	12.670	12.750	11.064	25,021,140
2023-05-10	13.070	13.090	12.780	12.840	11.142	32,768,052
2023-05-09	12.600	13.380	12.460	13.070	11.342	72,377,214
2023-05-08	12.550	12.770	12.360	12.740	11.055	29,035,236
2023-05-05	12.710	13.040	12.600	12.620	10.951	33,703,493
2023-05-04	12.320	12.880	12.320	12.700	11.020	51,944,885

← NewerPage 14 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.