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
2022-08-02	14.580	14.830	13.640	13.700	11.888	37,467,276
2022-08-01	14.810	15.000	14.440	14.530	12.608	33,610,159
2022-07-29	14.630	14.990	14.260	14.470	12.556	33,426,112
2022-07-28	14.550	15.050	14.510	14.540	12.617	57,797,501
2022-07-27	13.500	14.800	13.310	14.340	12.444	76,980,832
2022-07-26	13.760	13.760	12.930	13.470	11.689	56,029,152
2022-07-25	13.270	14.080	13.270	13.760	11.940	55,984,874
2022-07-22	13.180	13.460	12.900	13.120	11.385	22,764,900
2022-07-21	13.550	13.910	13.180	13.200	11.454	31,612,955
2022-07-20	12.800	13.550	12.690	13.500	11.715	41,367,660
2022-07-19	12.900	13.150	12.740	12.780	11.090	22,133,693
2022-07-18	12.910	13.180	12.630	13.010	11.289	25,381,884
2022-07-15	13.270	13.350	12.750	12.890	11.185	31,987,255
2022-07-14	12.400	13.500	12.230	13.260	11.506	53,966,551
2022-07-13	12.010	12.640	12.010	12.430	10.786	25,204,706
2022-07-12	11.920	12.290	11.780	12.000	10.413	19,511,241
2022-07-11	12.690	12.950	11.960	12.060	10.465	28,461,240
2022-07-08	11.860	13.000	11.850	12.660	10.986	44,962,090
2022-07-07	11.810	11.980	11.690	11.940	10.361	16,315,499
2022-07-06	11.680	11.890	11.580	11.700	10.153	10,076,642
2022-07-05	11.720	12.050	11.700	11.870	10.300	16,571,743
2022-07-04	11.680	11.810	11.600	11.780	10.222	12,918,083
2022-07-01	11.580	12.000	11.580	11.710	10.161	21,799,476
2022-06-30	11.550	11.860	11.370	11.700	10.153	21,904,761
2022-06-29	11.090	12.000	10.960	11.660	10.118	35,865,555
2022-06-28	11.230	11.280	11.030	11.140	9.667	11,993,305
2022-06-27	11.150	11.360	11.100	11.220	9.736	16,828,846
2022-06-24	10.930	11.090	10.890	11.030	9.571	11,694,612
2022-06-23	10.930	11.260	10.830	11.020	9.563	18,997,027
2022-06-22	11.110	11.170	10.850	10.900	9.459	13,872,764
2022-06-21	11.300	11.380	10.900	11.100	9.632	19,428,824
2022-06-20	11.520	11.700	11.250	11.300	9.806	27,453,625
2022-06-17	11.290	11.870	11.290	11.600	10.066	44,049,172
2022-06-16	10.650	11.490	10.600	11.210	9.728	53,227,914
2022-06-15	10.450	10.790	10.440	10.590	9.190	26,129,630
2022-06-14	10.570	10.670	10.280	10.480	9.094	20,098,088
2022-06-13	10.530	10.970	10.530	10.770	9.346	30,361,443
2022-06-10	10.290	10.440	10.170	10.440	9.059	9,401,036
2022-06-09	10.480	10.520	10.260	10.390	9.016	16,285,232
2022-06-08	10.690	10.690	10.330	10.500	9.111	16,281,658
2022-06-07	10.800	10.800	10.590	10.700	9.285	10,878,200
2022-06-06	10.920	11.050	10.840	11.000	9.337	10,552,970
2022-06-02	10.920	10.960	10.810	10.920	9.269	8,728,339
2022-06-01	10.940	11.060	10.860	10.960	9.303	8,933,805
2022-05-31	11.090	11.100	10.980	11.050	9.379	9,539,586
2022-05-30	11.020	11.100	10.880	11.070	9.396	11,066,655
2022-05-27	11.010	11.150	10.910	11.000	9.337	10,259,113
2022-05-26	10.920	11.070	10.800	11.000	9.337	9,105,474
2022-05-25	10.780	11.360	10.780	11.050	9.379	16,327,958
2022-05-24	11.150	11.480	10.780	10.780	9.150	14,413,008
2022-05-23	10.830	11.190	10.740	11.160	9.473	12,606,475
2022-05-20	10.850	10.910	10.750	10.820	9.184	6,445,410
2022-05-19	10.700	10.730	10.580	10.720	9.099	4,760,829
2022-05-18	10.800	10.860	10.720	10.820	9.184	5,021,289
2022-05-17	10.900	11.000	10.810	10.880	9.235	6,181,102
2022-05-16	10.740	11.090	10.650	10.940	9.286	12,388,230
2022-05-13	10.660	10.820	10.580	10.740	9.116	6,377,654
2022-05-12	10.760	10.850	10.630	10.750	9.125	8,085,011
2022-05-11	10.620	10.900	10.510	10.680	9.065	9,825,030
2022-05-10	10.480	10.640	10.330	10.630	9.023	6,981,844

← NewerPage 18 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.