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
2022-02-07	12.450	12.660	12.320	12.460	10.576	3,951,250
2022-01-28	12.340	12.490	12.010	12.410	10.534	5,540,832
2022-01-27	13.080	13.120	12.080	12.390	10.517	9,871,796
2022-01-26	13.740	13.740	13.080	13.400	11.374	8,067,265
2022-01-25	13.130	13.950	13.080	13.850	11.756	14,530,181
2022-01-24	13.410	13.410	13.030	13.120	11.137	3,853,328
2022-01-21	13.590	13.590	13.320	13.410	11.383	4,241,640
2022-01-20	13.600	13.800	13.520	13.630	11.569	4,676,508
2022-01-19	13.520	13.560	13.500	13.530	11.485	2,350,000
2022-01-18	13.600	13.620	13.550	13.560	11.510	2,225,700
2022-01-17	13.610	13.650	13.530	13.640	11.578	2,747,841
2022-01-14	13.770	13.770	13.590	13.610	11.552	4,084,970
2022-01-13	13.790	13.920	13.750	13.810	11.722	4,491,414
2022-01-12	13.750	13.760	13.680	13.730	11.654	2,344,713
2022-01-11	13.690	13.760	13.680	13.720	11.646	2,660,176
2022-01-10	13.700	13.720	13.620	13.710	11.637	2,490,000
2022-01-07	13.760	13.790	13.700	13.720	11.646	3,096,800
2022-01-06	13.860	13.920	13.800	13.820	11.731	2,989,627
2022-01-05	13.830	13.930	13.760	13.850	11.756	4,692,755
2022-01-04	13.700	13.830	13.690	13.820	11.731	3,520,655
2021-12-31	13.700	13.740	13.670	13.730	11.654	2,730,977
2021-12-30	13.680	13.720	13.650	13.680	11.612	2,438,080
2021-12-29	13.700	13.740	13.680	13.680	11.612	2,036,380
2021-12-28	13.750	13.760	13.700	13.710	11.637	2,032,263
2021-12-27	13.750	13.760	13.690	13.750	11.671	1,993,542
2021-12-24	13.850	13.870	13.650	13.740	11.663	4,326,100
2021-12-23	13.900	13.900	13.840	13.850	11.756	2,415,345
2021-12-22	13.900	13.930	13.860	13.860	11.765	2,986,300
2021-12-21	13.880	13.940	13.850	13.920	11.816	2,926,600
2021-12-20	13.890	13.970	13.850	13.900	11.799	4,980,379
2021-12-17	14.050	14.120	13.990	14.080	11.951	7,883,578
2021-12-16	13.980	13.990	13.900	13.960	11.850	2,810,636
2021-12-15	13.920	14.000	13.900	13.930	11.824	2,818,222
2021-12-14	14.030	14.050	13.940	13.950	11.841	2,915,700
2021-12-13	14.000	14.040	13.970	14.030	11.909	3,238,426
2021-12-10	14.000	14.160	13.980	14.030	11.909	3,885,312
2021-12-09	13.940	14.060	13.920	14.050	11.926	4,214,382
2021-12-08	14.010	14.010	13.940	13.970	11.858	2,862,067
2021-12-07	13.970	14.000	13.890	13.960	11.850	2,533,569
2021-12-06	14.000	14.050	13.930	13.970	11.858	3,011,874
2021-12-03	13.910	13.990	13.880	13.970	11.858	2,997,729
2021-12-02	13.980	14.020	13.950	13.950	11.841	3,051,166
2021-12-01	13.980	14.050	13.900	14.040	11.917	3,623,450
2021-11-30	14.000	14.080	14.000	14.070	11.943	3,680,550
2021-11-29	14.270	14.270	14.000	14.060	11.934	5,857,954
2021-11-26	14.170	14.280	14.070	14.270	12.113	4,728,596
2021-11-25	14.200	14.260	14.140	14.170	12.028	3,525,884
2021-11-24	14.060	14.160	14.050	14.140	12.002	3,202,724
2021-11-23	14.060	14.170	13.990	14.140	12.002	3,898,403
2021-11-22	14.070	14.090	14.010	14.070	11.943	3,066,300
2021-11-19	14.020	14.120	13.990	14.110	11.977	3,342,456
2021-11-18	14.170	14.230	14.050	14.100	11.968	3,240,100
2021-11-17	14.160	14.160	14.010	14.150	12.011	3,501,000
2021-11-16	14.350	14.380	14.160	14.190	12.045	4,560,875
2021-11-15	14.210	14.460	14.210	14.380	12.206	5,368,475
2021-11-12	14.390	14.450	14.150	14.230	12.079	4,779,875
2021-11-11	14.500	14.540	14.250	14.390	12.215	7,288,826
2021-11-10	14.050	14.490	13.980	14.200	12.053	6,619,570
2021-11-09	14.130	14.210	13.960	14.080	11.951	4,625,733
2021-11-08	14.330	14.390	14.110	14.170	12.028	5,196,171

← NewerPage 20 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.