China National Gold Group Gold Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 14.330 | 14.390 | 14.110 | 14.170 | 12.028 | 5,196,171 |
| 2021-11-05 | 14.020 | 14.150 | 13.990 | 14.080 | 11.951 | 4,906,869 |
| 2021-11-04 | 13.900 | 14.050 | 13.820 | 13.980 | 11.867 | 4,946,618 |
| 2021-11-03 | 13.900 | 14.170 | 13.900 | 14.070 | 11.943 | 6,631,717 |
| 2021-11-02 | 13.800 | 14.790 | 13.620 | 14.480 | 12.291 | 13,156,531 |
| 2021-11-01 | 13.770 | 13.830 | 13.620 | 13.790 | 11.705 | 2,967,325 |
| 2021-10-29 | 13.770 | 13.850 | 13.600 | 13.830 | 11.739 | 3,268,739 |
| 2021-10-28 | 14.200 | 14.220 | 13.530 | 13.770 | 11.688 | 6,451,564 |
| 2021-10-27 | 14.300 | 14.320 | 14.140 | 14.200 | 12.053 | 4,087,059 |
| 2021-10-26 | 14.380 | 14.500 | 14.100 | 14.350 | 12.181 | 4,681,697 |
| 2021-10-25 | 14.320 | 14.410 | 14.190 | 14.370 | 12.198 | 3,357,170 |
| 2021-10-22 | 14.340 | 14.360 | 14.250 | 14.310 | 12.147 | 4,342,852 |
| 2021-10-21 | 14.340 | 14.590 | 14.340 | 14.420 | 12.240 | 5,971,439 |
| 2021-10-20 | 14.410 | 14.420 | 14.250 | 14.340 | 12.172 | 4,319,870 |
| 2021-10-19 | 14.290 | 14.500 | 14.260 | 14.480 | 12.291 | 4,249,217 |
| 2021-10-18 | 14.500 | 14.560 | 14.200 | 14.390 | 12.215 | 5,194,238 |
| 2021-10-15 | 14.720 | 14.800 | 14.530 | 14.630 | 12.418 | 8,660,758 |
| 2021-10-14 | 14.500 | 15.420 | 14.480 | 14.930 | 12.673 | 14,915,514 |
← NewerPage 21 of 21 · 1,218 trading days
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.