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
2022-11-02	10.970	11.250	10.880	11.200	9.719	19,245,371
2022-11-01	10.560	11.000	10.510	10.980	9.528	18,044,141
2022-10-31	10.760	10.760	10.500	10.560	9.163	14,123,096
2022-10-28	11.000	11.090	10.700	10.790	9.363	17,012,738
2022-10-27	11.050	11.270	10.970	11.090	9.623	15,771,532
2022-10-26	10.970	11.160	10.870	11.020	9.563	15,122,414
2022-10-25	11.170	11.210	10.730	10.910	9.467	15,322,507
2022-10-24	11.220	11.530	10.910	11.070	9.606	19,258,363
2022-10-21	11.280	11.370	11.130	11.190	9.710	9,168,477
2022-10-20	11.270	11.470	11.170	11.320	9.823	13,578,477
2022-10-19	11.730	11.730	11.370	11.390	9.884	15,623,673
2022-10-18	11.750	11.970	11.650	11.780	10.222	23,888,368
2022-10-17	11.230	11.750	11.200	11.740	10.187	27,875,211
2022-10-14	11.080	11.500	11.020	11.340	9.840	26,372,176
2022-10-13	10.920	11.200	10.850	11.000	9.545	17,868,409
2022-10-12	10.950	11.180	10.620	11.070	9.606	27,811,864
2022-10-11	10.780	10.960	10.500	10.960	9.511	18,950,975
2022-10-10	11.030	11.100	10.700	10.750	9.328	18,677,170
2022-09-30	11.240	11.460	10.970	11.030	9.571	21,949,988
2022-09-29	11.250	11.490	11.130	11.220	9.736	26,565,749
2022-09-28	11.850	11.850	11.150	11.200	9.719	26,987,321
2022-09-27	11.920	12.030	11.570	11.800	10.239	31,497,953
2022-09-26	12.130	12.210	11.830	11.870	10.300	20,230,999
2022-09-23	12.670	12.700	12.100	12.340	10.708	17,814,029
2022-09-22	12.800	13.120	12.510	12.620	10.951	16,097,242
2022-09-21	12.930	12.950	12.550	12.810	11.116	15,929,952
2022-09-20	12.820	13.000	12.620	12.900	11.194	16,897,031
2022-09-19	13.000	13.060	12.210	12.610	10.942	35,555,041
2022-09-16	13.400	13.510	12.940	13.130	11.394	24,075,664
2022-09-15	14.100	14.160	13.260	13.590	11.793	30,427,605
2022-09-14	14.460	14.690	14.000	14.080	12.218	30,111,067
2022-09-13	15.000	15.410	14.650	14.760	12.808	31,892,690
2022-09-09	15.150	15.320	14.770	14.900	12.930	20,965,991
2022-09-08	15.090	15.420	14.910	15.210	13.199	24,738,769
2022-09-07	14.740	15.150	14.720	14.990	13.008	20,962,506
2022-09-06	14.300	15.240	14.260	15.040	13.051	34,542,516
2022-09-05	13.600	14.310	13.570	14.150	12.279	28,256,716
2022-09-02	13.480	13.670	13.230	13.560	11.767	14,950,298
2022-09-01	13.650	13.760	13.340	13.390	11.619	12,776,756
2022-08-31	14.180	14.220	13.510	13.600	11.801	24,327,354
2022-08-30	14.430	14.570	14.000	14.100	12.235	16,647,500
2022-08-29	14.080	14.780	13.990	14.430	12.522	28,938,621
2022-08-26	13.850	14.630	13.850	14.080	12.218	24,195,329
2022-08-25	14.530	14.700	14.080	14.370	12.470	32,947,095
2022-08-24	15.450	15.490	14.460	14.540	12.617	35,213,099
2022-08-23	15.150	15.780	14.700	15.430	13.389	29,324,612
2022-08-22	16.000	16.000	14.380	15.230	13.216	47,507,377
2022-08-19	16.360	17.460	15.710	15.720	13.641	41,319,241
2022-08-18	16.200	16.810	15.880	16.360	14.196	32,071,061
2022-08-17	15.780	16.700	15.730	16.370	14.205	43,344,687
2022-08-16	16.590	16.590	15.590	15.810	13.719	47,785,193
2022-08-15	16.900	16.900	16.080	16.730	14.518	46,066,453
2022-08-12	16.350	17.490	16.040	17.050	14.795	44,658,942
2022-08-11	16.750	17.500	16.030	16.280	14.127	54,300,750
2022-08-10	15.450	17.050	15.430	17.000	14.752	63,245,937
2022-08-09	14.810	15.750	14.710	15.500	13.450	40,057,941
2022-08-08	14.280	15.000	14.220	14.860	12.895	27,713,610
2022-08-05	13.940	14.440	13.870	14.370	12.470	31,277,725
2022-08-04	13.740	14.090	13.380	13.760	11.940	19,974,950
2022-08-03	13.650	14.360	13.330	13.720	11.906	38,739,009

← NewerPage 17 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.