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
2023-04-28	11.890	12.140	11.810	12.080	10.482	15,653,708
2023-04-27	11.760	11.960	11.670	11.920	10.344	14,798,591
2023-04-26	11.810	11.830	11.630	11.810	10.248	14,179,145
2023-04-25	11.950	12.110	11.570	11.810	10.248	21,523,372
2023-04-24	12.200	12.220	11.800	11.860	10.292	28,699,938
2023-04-21	12.380	12.550	12.170	12.190	10.578	21,394,331
2023-04-20	12.400	12.450	12.280	12.430	10.786	14,241,431
2023-04-19	12.680	12.790	12.380	12.430	10.786	21,663,266
2023-04-18	12.630	12.870	12.560	12.670	10.994	18,933,837
2023-04-17	12.600	12.770	12.510	12.740	11.055	22,476,663
2023-04-14	13.000	13.080	12.750	12.840	11.142	34,231,482
2023-04-13	12.730	13.000	12.700	12.830	11.133	33,309,065
2023-04-12	12.730	12.940	12.720	12.790	11.099	36,409,472
2023-04-11	12.640	12.870	12.560	12.800	11.107	37,439,754
2023-04-10	12.650	12.710	12.520	12.650	10.977	20,982,386
2023-04-07	12.550	12.710	12.450	12.670	10.994	31,168,369
2023-04-06	12.560	12.850	12.550	12.680	11.003	48,022,219
2023-04-04	12.280	12.500	12.280	12.440	10.795	29,464,620
2023-04-03	12.210	12.300	12.120	12.270	10.647	16,134,823
2023-03-31	12.200	12.320	12.190	12.280	10.656	16,223,948
2023-03-30	12.120	12.190	12.060	12.160	10.552	14,074,536
2023-03-29	12.400	12.430	12.110	12.150	10.543	25,085,903
2023-03-28	12.340	12.420	12.260	12.370	10.734	16,426,111
2023-03-27	12.410	12.450	12.230	12.380	10.743	28,914,263
2023-03-24	12.840	12.870	12.420	12.500	10.847	37,333,611
2023-03-23	12.850	12.880	12.600	12.810	11.116	35,176,203
2023-03-22	12.710	12.850	12.620	12.790	11.099	34,645,180
2023-03-21	12.990	13.010	12.790	12.900	11.194	48,564,133
2023-03-20	12.810	13.330	12.650	13.190	11.446	83,908,588
2023-03-17	12.480	12.600	12.360	12.560	10.899	40,728,724
2023-03-16	12.690	12.870	12.610	12.740	11.055	45,174,883
2023-03-15	12.600	12.780	12.470	12.600	10.934	43,300,755
2023-03-14	12.720	13.020	12.640	12.860	11.159	77,912,243
2023-03-13	12.410	12.550	12.290	12.500	10.847	32,630,297
2023-03-10	12.170	12.340	12.150	12.230	10.613	20,278,206
2023-03-09	12.270	12.310	12.120	12.150	10.543	12,668,979
2023-03-08	12.250	12.360	12.100	12.270	10.647	22,024,867
2023-03-07	12.360	12.720	12.320	12.470	10.821	49,667,188
2023-03-06	12.140	12.420	12.130	12.420	10.778	38,300,370
2023-03-03	12.090	12.130	12.040	12.130	10.526	15,602,845
2023-03-02	12.150	12.160	12.020	12.070	10.474	16,632,600
2023-03-01	12.110	12.160	12.040	12.140	10.535	16,087,055
2023-02-28	12.030	12.110	11.980	12.110	10.508	12,104,062
2023-02-27	12.150	12.160	12.000	12.020	10.430	18,587,626
2023-02-24	12.260	12.270	12.080	12.190	10.578	17,583,400
2023-02-23	12.210	12.280	12.210	12.260	10.639	10,242,451
2023-02-22	12.440	12.440	12.180	12.200	10.587	22,553,096
2023-02-21	12.400	12.500	12.350	12.470	10.821	13,771,719
2023-02-20	12.320	12.400	12.200	12.390	10.751	14,220,124
2023-02-17	12.450	12.510	12.280	12.300	10.673	15,003,284
2023-02-16	12.690	12.740	12.350	12.440	10.795	22,368,819
2023-02-15	12.810	12.900	12.670	12.740	11.055	13,672,825
2023-02-14	12.670	12.830	12.570	12.810	11.116	18,483,463
2023-02-13	12.720	12.730	12.510	12.670	10.994	17,109,100
2023-02-10	12.790	12.860	12.640	12.710	11.029	13,684,310
2023-02-09	12.730	12.890	12.610	12.870	11.168	14,467,841
2023-02-08	13.020	13.020	12.660	12.710	11.029	17,209,044
2023-02-07	12.800	13.080	12.700	12.960	11.246	29,561,004
2023-02-06	12.700	12.750	12.480	12.530	10.873	20,088,880
2023-02-03	13.180	13.190	12.670	12.900	11.194	33,033,392

← NewerPage 15 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.