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
2023-02-02	13.380	13.540	13.170	13.290	11.532	28,671,617
2023-02-01	13.190	13.530	13.150	13.300	11.541	25,084,228
2023-01-31	13.160	13.410	13.100	13.230	11.480	14,411,121
2023-01-30	13.520	13.650	13.170	13.190	11.446	28,300,876
2023-01-20	13.090	13.510	13.090	13.460	11.680	28,153,686
2023-01-19	12.880	13.270	12.710	13.100	11.368	17,534,421
2023-01-18	12.930	13.050	12.800	12.850	11.151	13,378,803
2023-01-17	13.190	13.240	12.770	12.920	11.211	26,284,458
2023-01-16	13.300	13.450	13.130	13.200	11.454	15,526,453
2023-01-13	13.240	13.380	13.120	13.240	11.489	14,838,142
2023-01-12	13.270	13.340	13.100	13.160	11.420	10,727,300
2023-01-11	13.300	13.490	13.220	13.230	11.480	12,224,614
2023-01-10	13.280	13.600	13.120	13.390	11.619	20,687,465
2023-01-09	13.050	13.330	12.980	13.300	11.541	23,433,347
2023-01-06	13.010	13.160	12.890	12.890	11.185	11,922,651
2023-01-05	12.800	13.400	12.680	13.090	11.359	29,191,108
2023-01-04	12.830	12.910	12.620	12.850	11.151	9,910,911
2023-01-03	12.620	12.900	12.550	12.880	11.177	12,927,662
2022-12-30	12.670	12.750	12.500	12.640	10.968	7,839,022
2022-12-29	12.510	12.840	12.480	12.650	10.977	11,390,014
2022-12-28	12.630	12.780	12.480	12.610	10.942	14,441,284
2022-12-27	12.110	12.630	12.110	12.620	10.951	16,016,907
2022-12-26	12.150	12.160	11.970	12.130	10.526	7,287,505
2022-12-23	12.160	12.280	11.950	12.080	10.482	12,172,883
2022-12-22	12.420	12.560	12.200	12.250	10.630	10,208,343
2022-12-21	12.390	12.450	12.240	12.330	10.699	10,198,727
2022-12-20	12.430	12.450	12.150	12.220	10.604	12,612,650
2022-12-19	12.770	12.840	12.350	12.480	10.830	15,039,544
2022-12-16	12.850	12.900	12.600	12.770	11.081	10,370,200
2022-12-15	12.960	13.170	12.760	12.950	11.237	13,273,918
2022-12-14	13.040	13.240	12.960	13.090	11.359	13,513,125
2022-12-13	12.760	13.180	12.760	13.020	11.298	13,131,350
2022-12-12	13.110	13.130	12.830	12.850	11.151	15,900,884
2022-12-09	13.160	13.250	12.900	13.230	11.480	16,325,598
2022-12-08	13.390	13.480	13.060	13.150	11.411	17,609,407
2022-12-07	13.480	13.760	13.220	13.390	11.619	24,333,538
2022-12-06	13.120	13.660	12.930	13.580	11.784	38,517,239
2022-12-05	12.950	13.500	12.870	13.300	11.541	33,773,694
2022-12-02	13.380	13.460	12.770	12.920	11.211	33,617,337
2022-12-01	12.980	13.270	12.850	13.050	11.324	38,210,715
2022-11-30	12.370	12.750	12.220	12.690	11.012	24,424,848
2022-11-29	12.170	12.480	12.130	12.380	10.743	24,403,998
2022-11-28	12.050	12.260	11.820	12.170	10.561	20,319,590
2022-11-25	12.030	12.340	11.970	12.150	10.543	17,415,168
2022-11-24	12.090	12.180	12.040	12.100	10.500	13,712,292
2022-11-23	12.300	12.300	11.980	12.030	10.439	16,917,503
2022-11-22	12.310	12.470	12.100	12.310	10.682	17,275,207
2022-11-21	12.560	12.570	12.200	12.350	10.717	18,029,785
2022-11-18	12.200	12.940	12.170	12.610	10.942	44,826,565
2022-11-17	12.100	12.100	11.920	12.090	10.491	14,236,383
2022-11-16	12.110	12.420	12.060	12.150	10.543	18,522,607
2022-11-15	11.890	12.140	11.850	12.120	10.517	16,684,228
2022-11-14	12.280	12.320	11.910	11.940	10.361	20,731,501
2022-11-11	12.180	12.360	12.050	12.270	10.647	43,714,908
2022-11-10	11.950	12.070	11.710	11.780	10.222	25,734,392
2022-11-09	12.380	12.480	12.000	12.070	10.474	38,238,987
2022-11-08	11.590	12.330	11.450	12.170	10.561	53,854,866
2022-11-07	11.410	11.680	11.230	11.620	10.083	35,137,047
2022-11-04	10.970	11.250	10.870	11.210	9.728	26,520,509
2022-11-03	11.100	11.160	10.810	10.970	9.519	25,008,435

← NewerPage 16 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.