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
2026-04-21	9.120	9.130	9.030	9.080	8.787	18,847,565
2026-04-20	9.100	9.170	9.070	9.120	8.826	18,885,077
2026-04-17	9.110	9.130	9.040	9.100	8.807	19,561,200
2026-04-16	9.090	9.180	9.060	9.160	8.865	22,091,800
2026-04-15	9.190	9.300	9.070	9.090	8.797	30,591,944
2026-04-14	9.150	9.190	9.080	9.140	8.845	21,798,423
2026-04-13	9.050	9.130	9.020	9.110	8.816	22,428,900
2026-04-10	9.280	9.310	9.130	9.150	8.855	37,407,235
2026-04-09	9.390	9.390	9.100	9.250	8.952	46,236,376
2026-04-08	9.500	9.720	9.450	9.550	9.242	86,880,794
2026-04-07	9.230	9.290	9.180	9.220	8.923	16,026,847
2026-04-03	9.370	9.410	9.230	9.260	8.962	15,140,400
2026-04-02	9.500	9.520	9.300	9.370	9.068	22,131,880
2026-04-01	9.630	9.680	9.460	9.550	9.242	25,553,290
2026-03-31	9.570	9.720	9.460	9.480	9.174	31,610,400
2026-03-30	9.380	9.590	9.350	9.570	9.262	34,339,690
2026-03-27	9.180	9.440	9.160	9.420	9.116	24,790,100
2026-03-26	9.410	9.510	9.260	9.310	9.010	33,334,951
2026-03-25	9.500	9.560	9.380	9.460	9.155	51,117,196
2026-03-24	9.090	9.280	9.030	9.280	8.981	47,956,327
2026-03-23	9.110	9.220	8.850	8.910	8.623	69,934,403
2026-03-20	9.370	9.550	9.300	9.310	9.010	39,680,592
2026-03-19	9.500	9.600	9.330	9.370	9.068	43,653,436
2026-03-18	9.720	9.750	9.600	9.720	9.407	29,933,708
2026-03-17	9.750	9.880	9.720	9.750	9.436	39,313,410
2026-03-16	9.780	9.800	9.600	9.760	9.445	58,024,567
2026-03-13	10.080	10.170	9.880	9.910	9.591	59,492,975
2026-03-12	10.300	10.300	10.110	10.160	9.832	56,856,368
2026-03-11	10.570	10.650	10.310	10.390	10.055	52,158,681
2026-03-10	10.690	10.740	10.460	10.540	10.200	50,946,330
2026-03-09	10.500	10.780	10.300	10.660	10.316	70,703,270
2026-03-06	10.500	10.790	10.470	10.700	10.355	49,727,917
2026-03-05	11.050	11.080	10.610	10.750	10.403	80,079,851
2026-03-04	10.560	11.130	10.460	11.050	10.694	102,660,779
2026-03-03	12.250	12.250	11.300	11.300	10.936	194,286,113
2026-03-02	12.330	12.490	11.550	12.300	11.904	296,834,614
2026-02-27	11.230	11.470	11.110	11.350	10.984	76,471,348
2026-02-26	11.550	11.640	11.230	11.280	10.916	62,429,832
2026-02-25	11.690	11.730	11.250	11.590	11.216	86,384,545
2026-02-24	11.280	11.810	11.140	11.730	11.352	135,874,123
2026-02-13	10.850	11.110	10.770	10.790	10.442	60,633,322
2026-02-12	11.030	11.300	11.020	11.050	10.694	64,269,867
2026-02-11	11.170	11.300	11.100	11.100	10.742	58,046,447
2026-02-10	11.570	11.640	11.170	11.170	10.810	89,836,962
2026-02-09	11.710	11.890	11.480	11.560	11.187	127,850,671
2026-02-06	10.450	11.760	10.450	11.420	11.052	184,748,727
2026-02-05	11.290	11.600	10.950	11.170	10.810	197,831,610
2026-02-04	13.050	13.150	12.010	12.170	11.778	242,298,773
2026-02-03	11.890	13.210	11.890	12.990	12.571	351,470,747
2026-02-02	13.210	13.210	13.210	13.210	12.784	7,466,100
2026-01-30	13.250	14.850	12.300	14.680	14.207	476,652,405
2026-01-29	13.500	13.500	13.500	13.500	13.065	48,266,566
2026-01-28	12.270	12.270	12.270	12.270	11.874	30,452,771
2026-01-27	10.770	11.150	10.500	11.150	10.791	242,246,026
2026-01-26	9.710	10.140	9.570	10.140	9.813	157,493,081
2026-01-23	8.490	9.220	8.440	9.220	8.923	146,097,459
2026-01-22	8.360	8.430	8.310	8.380	8.110	53,824,134
2026-01-21	8.380	8.570	8.310	8.490	8.216	94,458,574
2026-01-20	8.170	8.380	8.150	8.330	8.061	49,945,598
2026-01-19	8.130	8.180	8.100	8.180	7.916	18,159,687

← NewerPage 3 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.