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
2022-05-09	10.500	10.790	10.310	10.650	9.040	8,252,328
2022-05-06	10.790	10.790	10.420	10.540	8.947	10,308,240
2022-05-05	10.740	11.070	10.530	10.990	9.329	9,717,838
2022-04-29	10.250	10.800	10.250	10.750	9.125	12,604,616
2022-04-28	10.450	10.450	10.100	10.200	8.658	9,672,886
2022-04-27	10.140	10.560	9.800	10.550	8.955	15,747,542
2022-04-26	10.350	10.670	10.100	10.160	8.624	14,593,679
2022-04-25	11.100	11.220	10.160	10.350	8.785	16,983,898
2022-04-22	11.180	11.250	10.930	11.140	9.456	10,357,286
2022-04-21	11.780	11.860	11.090	11.260	9.558	15,974,700
2022-04-20	11.990	12.170	11.730	11.970	10.160	11,736,618
2022-04-19	11.630	12.500	11.520	12.160	10.322	21,773,874
2022-04-18	11.740	11.790	11.500	11.630	9.872	9,377,706
2022-04-15	12.000	12.000	11.610	11.710	9.940	13,714,898
2022-04-14	12.010	12.160	11.860	12.000	10.186	13,225,699
2022-04-13	12.210	12.330	11.900	11.960	10.152	18,591,646
2022-04-12	12.670	12.750	11.680	12.210	10.364	31,492,912
2022-04-11	13.380	13.500	12.490	12.650	10.738	24,242,555
2022-04-08	12.910	13.450	12.870	13.210	11.213	26,901,262
2022-04-07	12.910	13.230	12.870	12.920	10.967	27,089,103
2022-04-06	12.300	13.070	12.300	12.920	10.967	28,936,582
2022-04-01	11.910	12.340	11.800	12.180	10.339	20,010,825
2022-03-31	11.750	11.960	11.680	11.900	10.101	11,702,793
2022-03-30	11.640	11.770	11.470	11.720	9.948	9,697,572
2022-03-29	11.620	11.860	11.610	11.670	9.906	9,202,016
2022-03-28	11.640	11.990	11.510	11.790	10.008	14,230,504
2022-03-25	12.200	12.460	11.880	11.890	10.092	30,732,616
2022-03-24	11.310	12.170	11.300	12.000	10.186	35,031,589
2022-03-23	11.190	11.400	11.140	11.300	9.592	10,726,554
2022-03-22	11.350	11.420	11.230	11.280	9.575	12,217,000
2022-03-21	11.110	11.500	11.110	11.360	9.643	13,421,551
2022-03-18	11.320	11.330	11.080	11.250	9.549	13,506,845
2022-03-17	10.940	11.550	10.730	11.270	9.566	28,999,711
2022-03-16	10.900	11.220	10.100	10.920	9.269	33,221,232
2022-03-15	12.000	12.020	10.890	10.910	9.261	34,568,268
2022-03-14	12.300	12.390	12.060	12.100	10.271	14,522,389
2022-03-11	12.690	12.690	12.200	12.480	10.593	17,006,122
2022-03-10	12.400	12.860	12.400	12.800	10.865	21,367,071
2022-03-09	13.170	13.300	12.520	13.030	11.060	24,228,338
2022-03-08	13.400	13.400	12.460	13.030	11.060	27,197,320
2022-03-07	13.550	13.900	13.390	13.410	11.383	28,322,402
2022-03-04	13.700	13.790	13.310	13.350	11.332	20,068,419
2022-03-03	13.850	13.900	13.570	13.670	11.603	25,666,714
2022-03-02	14.300	14.380	13.910	13.960	11.850	28,488,883
2022-03-01	14.170	14.170	13.890	14.060	11.934	27,073,080
2022-02-28	14.500	15.030	14.080	14.460	12.274	39,481,018
2022-02-25	14.620	14.990	13.820	14.500	12.308	43,248,076
2022-02-24	13.900	15.220	13.800	15.040	12.766	70,098,587
2022-02-23	13.980	14.000	13.700	13.840	11.748	22,168,879
2022-02-22	13.900	14.490	13.700	14.340	12.172	37,215,905
2022-02-21	13.680	13.730	13.520	13.550	11.502	10,628,095
2022-02-18	14.080	14.080	13.560	13.670	11.603	19,462,889
2022-02-17	13.600	14.120	13.410	14.080	11.951	28,862,139
2022-02-16	13.200	13.640	12.910	13.500	11.459	16,730,418
2022-02-15	13.930	13.990	13.510	13.830	11.739	19,202,066
2022-02-14	13.490	13.960	13.330	13.770	11.688	31,793,578
2022-02-11	13.100	13.670	12.650	13.000	11.035	39,297,855
2022-02-10	12.080	13.280	12.070	13.270	11.264	56,877,641
2022-02-09	12.140	12.150	11.980	12.070	10.245	18,704,184
2022-02-08	12.200	12.600	11.980	12.140	10.305	14,225,348

← NewerPage 19 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.