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
2026-01-16	8.260	8.260	8.120	8.130	7.868	29,863,400
2026-01-15	8.180	8.380	8.150	8.270	8.003	44,331,000
2026-01-14	8.220	8.280	8.160	8.180	7.916	37,401,100
2026-01-13	8.240	8.350	8.210	8.280	8.013	32,405,135
2026-01-12	8.210	8.250	8.200	8.240	7.974	25,830,341
2026-01-09	8.160	8.200	8.150	8.200	7.936	19,977,296
2026-01-08	8.150	8.170	8.130	8.160	7.897	13,533,383
2026-01-07	8.190	8.200	8.130	8.170	7.907	21,761,300
2026-01-06	8.150	8.200	8.130	8.200	7.936	22,236,645
2026-01-05	8.150	8.180	8.100	8.160	7.897	18,903,375
2025-12-31	8.090	8.200	8.070	8.150	7.887	23,603,012
2025-12-30	8.070	8.100	8.050	8.090	7.829	13,628,247
2025-12-29	8.080	8.160	8.050	8.110	7.849	19,668,775
2025-12-26	8.060	8.090	8.050	8.080	7.820	15,335,700
2025-12-25	8.090	8.100	8.050	8.070	7.810	12,609,000
2025-12-24	8.130	8.150	8.080	8.100	7.839	13,022,500
2025-12-23	8.170	8.180	8.100	8.120	7.858	14,176,600
2025-12-22	8.080	8.160	8.080	8.130	7.868	18,044,500
2025-12-19	8.050	8.080	8.020	8.080	7.820	12,676,300
2025-12-18	8.040	8.070	8.020	8.050	7.791	8,923,580
2025-12-17	8.020	8.050	7.980	8.050	7.791	9,123,500
2025-12-16	8.070	8.070	8.010	8.020	7.761	9,315,200
2025-12-15	8.020	8.080	8.010	8.060	7.800	10,737,020
2025-12-12	8.010	8.050	8.000	8.040	7.781	13,729,500
2025-12-11	8.040	8.050	7.990	8.000	7.742	9,614,623
2025-12-10	8.030	8.050	7.990	8.030	7.771	11,497,533
2025-12-09	8.060	8.070	8.010	8.030	7.771	8,697,800
2025-12-08	8.080	8.090	8.040	8.050	7.791	10,928,333
2025-12-05	8.050	8.080	8.020	8.080	7.820	8,660,233
2025-12-04	8.080	8.090	8.030	8.050	7.791	9,991,431
2025-12-03	8.100	8.110	8.060	8.070	7.810	9,233,220
2025-12-02	8.090	8.120	8.050	8.100	7.839	9,313,587
2025-12-01	8.060	8.130	8.060	8.110	7.849	15,353,100
2025-11-28	8.010	8.040	7.980	8.040	7.781	9,470,268
2025-11-27	8.030	8.040	8.010	8.010	7.752	8,359,626
2025-11-26	8.070	8.070	8.010	8.030	7.771	14,409,800
2025-11-25	8.070	8.090	8.050	8.060	7.800	14,401,900
2025-11-24	8.030	8.070	8.000	8.050	7.791	14,890,800
2025-11-21	8.200	8.220	8.000	8.020	7.761	36,447,267
2025-11-20	8.250	8.270	8.210	8.230	7.965	13,062,900
2025-11-19	8.230	8.280	8.210	8.260	7.994	16,069,258
2025-11-18	8.280	8.280	8.210	8.230	7.965	14,566,800
2025-11-17	8.300	8.310	8.230	8.270	8.003	15,278,100
2025-11-14	8.320	8.370	8.300	8.310	8.042	18,907,100
2025-11-13	8.330	8.360	8.320	8.350	8.081	21,147,200
2025-11-12	8.370	8.380	8.290	8.310	8.042	17,519,500
2025-11-11	8.390	8.400	8.340	8.370	8.100	18,213,500
2025-11-10	8.270	8.370	8.270	8.360	8.091	26,652,454
2025-11-07	8.250	8.310	8.240	8.270	8.003	16,385,800
2025-11-06	8.230	8.260	8.210	8.250	7.984	13,672,600
2025-11-05	8.200	8.250	8.180	8.240	7.974	16,206,600
2025-11-04	8.210	8.230	8.180	8.230	7.965	20,618,830
2025-11-03	8.280	8.290	8.180	8.230	7.965	25,574,420
2025-10-31	8.290	8.320	8.240	8.260	7.994	50,933,400
2025-10-30	8.420	8.460	8.360	8.440	8.168	29,198,575
2025-10-29	8.360	8.430	8.320	8.420	8.149	20,430,487
2025-10-28	8.370	8.410	8.320	8.350	8.081	20,761,753
2025-10-27	8.420	8.440	8.380	8.390	8.120	25,856,824
2025-10-24	8.490	8.530	8.400	8.420	8.149	23,051,200
2025-10-23	8.470	8.540	8.430	8.500	8.226	21,203,124

← NewerPage 4 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.