China National Gold Group Gold Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.060 | 7.320 | 7.030 | 7.260 | 7.172 | 38,068,751 |
| 2026-07-17 | 7.180 | 7.230 | 7.000 | 7.060 | 6.974 | 25,060,000 |
| 2026-07-16 | 7.150 | 7.290 | 7.100 | 7.230 | 7.142 | 28,076,700 |
| 2026-07-15 | 7.100 | 7.180 | 7.040 | 7.160 | 7.073 | 20,151,688 |
| 2026-07-14 | 6.900 | 7.100 | 6.890 | 7.090 | 7.004 | 22,684,700 |
| 2026-07-13 | 7.040 | 7.050 | 6.910 | 6.940 | 6.855 | 23,791,800 |
| 2026-07-10 | 6.990 | 7.200 | 6.890 | 7.120 | 7.033 | 29,610,447 |
| 2026-07-09 | 6.930 | 7.060 | 6.870 | 7.020 | 6.935 | 22,834,800 |
| 2026-07-08 | 6.960 | 7.210 | 6.870 | 7.030 | 6.944 | 31,090,921 |
| 2026-07-07 | 7.120 | 7.170 | 6.990 | 6.990 | 6.905 | 25,863,666 |
| 2026-07-06 | 7.330 | 7.570 | 7.170 | 7.190 | 7.102 | 48,288,595 |
| 2026-07-03 | 7.260 | 7.670 | 7.260 | 7.380 | 7.290 | 70,889,148 |
| 2026-07-02 | 6.960 | 7.200 | 6.960 | 7.120 | 7.033 | 41,488,212 |
| 2026-07-01 | 6.830 | 6.960 | 6.760 | 6.920 | 6.836 | 21,633,888 |
| 2026-06-30 | 6.890 | 6.890 | 6.770 | 6.840 | 6.757 | 19,674,396 |
| 2026-06-29 | 6.900 | 7.000 | 6.760 | 6.950 | 6.865 | 22,107,488 |
| 2026-06-26 | 7.070 | 7.070 | 6.850 | 6.890 | 6.806 | 21,870,000 |
| 2026-06-25 | 7.140 | 7.150 | 6.950 | 7.080 | 6.994 | 21,276,769 |
| 2026-06-24 | 7.320 | 7.370 | 7.220 | 7.290 | 7.055 | 22,035,708 |
| 2026-06-23 | 7.600 | 7.630 | 7.350 | 7.370 | 7.132 | 35,413,346 |
| 2026-06-22 | 7.470 | 7.660 | 7.360 | 7.650 | 7.403 | 27,320,616 |
| 2026-06-18 | 7.630 | 7.710 | 7.500 | 7.550 | 7.307 | 20,255,842 |
| 2026-06-17 | 7.790 | 7.790 | 7.630 | 7.690 | 7.442 | 19,339,482 |
| 2026-06-16 | 7.940 | 7.940 | 7.770 | 7.800 | 7.549 | 28,692,406 |
| 2026-06-15 | 7.880 | 8.060 | 7.840 | 7.970 | 7.713 | 42,966,237 |
| 2026-06-12 | 7.530 | 7.840 | 7.510 | 7.740 | 7.491 | 39,829,824 |
| 2026-06-11 | 7.370 | 7.550 | 7.340 | 7.470 | 7.229 | 21,475,200 |
| 2026-06-10 | 7.380 | 7.460 | 7.310 | 7.430 | 7.191 | 20,747,805 |
| 2026-06-09 | 7.470 | 7.520 | 7.410 | 7.470 | 7.229 | 24,036,295 |
| 2026-06-08 | 7.570 | 7.650 | 7.380 | 7.480 | 7.239 | 30,902,978 |
| 2026-06-05 | 7.810 | 7.850 | 7.730 | 7.760 | 7.510 | 21,360,500 |
| 2026-06-04 | 7.900 | 7.910 | 7.750 | 7.810 | 7.558 | 22,768,095 |
| 2026-06-03 | 7.940 | 7.960 | 7.870 | 7.930 | 7.674 | 19,482,800 |
| 2026-06-02 | 8.000 | 8.050 | 7.880 | 7.990 | 7.732 | 23,701,914 |
| 2026-06-01 | 7.880 | 8.040 | 7.870 | 8.010 | 7.752 | 21,843,200 |
| 2026-05-29 | 7.990 | 8.100 | 7.910 | 7.940 | 7.684 | 26,466,514 |
| 2026-05-28 | 7.910 | 7.960 | 7.800 | 7.930 | 7.674 | 25,102,109 |
| 2026-05-27 | 8.180 | 8.250 | 7.960 | 7.980 | 7.723 | 37,924,285 |
| 2026-05-26 | 8.130 | 8.280 | 8.070 | 8.260 | 7.994 | 29,915,884 |
| 2026-05-25 | 8.210 | 8.350 | 8.120 | 8.150 | 7.887 | 19,306,379 |
| 2026-05-22 | 8.110 | 8.250 | 8.030 | 8.180 | 7.916 | 24,706,142 |
| 2026-05-21 | 8.300 | 8.380 | 8.060 | 8.080 | 7.820 | 29,937,700 |
| 2026-05-20 | 8.330 | 8.360 | 8.240 | 8.290 | 8.023 | 19,560,929 |
| 2026-05-19 | 8.350 | 8.390 | 8.250 | 8.380 | 8.110 | 20,429,695 |
| 2026-05-18 | 8.290 | 8.420 | 8.240 | 8.350 | 8.081 | 24,900,565 |
| 2026-05-15 | 8.650 | 8.650 | 8.340 | 8.370 | 8.100 | 42,938,923 |
| 2026-05-14 | 8.860 | 8.910 | 8.690 | 8.700 | 8.420 | 30,744,300 |
| 2026-05-13 | 8.880 | 9.000 | 8.850 | 8.900 | 8.613 | 25,947,269 |
| 2026-05-12 | 9.100 | 9.160 | 8.850 | 8.880 | 8.594 | 34,368,200 |
| 2026-05-11 | 9.140 | 9.140 | 8.960 | 9.020 | 8.729 | 29,876,200 |
| 2026-05-08 | 9.090 | 9.190 | 9.040 | 9.160 | 8.865 | 30,803,985 |
| 2026-05-07 | 9.080 | 9.200 | 8.990 | 9.110 | 8.816 | 34,022,398 |
| 2026-05-06 | 8.900 | 9.040 | 8.870 | 9.030 | 8.739 | 30,351,193 |
| 2026-04-30 | 8.920 | 8.980 | 8.840 | 8.940 | 8.652 | 22,475,665 |
| 2026-04-29 | 8.660 | 8.940 | 8.630 | 8.930 | 8.642 | 35,045,249 |
| 2026-04-28 | 8.750 | 8.780 | 8.650 | 8.680 | 8.400 | 20,383,600 |
| 2026-04-27 | 8.830 | 8.850 | 8.730 | 8.790 | 8.507 | 15,216,938 |
| 2026-04-24 | 8.870 | 8.900 | 8.770 | 8.840 | 8.555 | 21,064,500 |
| 2026-04-23 | 9.010 | 9.040 | 8.860 | 8.930 | 8.642 | 24,185,106 |
| 2026-04-22 | 9.040 | 9.060 | 8.960 | 9.050 | 8.758 | 23,993,665 |
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.