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
2025-10-22	8.490	8.550	8.430	8.520	8.245	28,754,911
2025-10-21	8.630	8.720	8.580	8.640	8.361	39,839,402
2025-10-20	8.590	8.720	8.480	8.530	8.255	46,793,759
2025-10-17	8.790	8.920	8.680	8.700	8.420	53,341,824
2025-10-16	8.700	8.830	8.650	8.670	8.391	46,568,100
2025-10-15	8.730	8.770	8.640	8.700	8.420	38,109,036
2025-10-14	8.650	8.850	8.610	8.680	8.400	83,807,350
2025-10-13	8.400	8.620	8.380	8.590	8.313	47,179,202
2025-10-10	8.620	8.640	8.480	8.500	8.226	52,329,600
2025-10-09	8.630	8.770	8.550	8.750	8.468	99,189,231
2025-09-30	8.300	8.410	8.270	8.380	8.110	30,826,600
2025-09-29	8.260	8.300	8.180	8.290	8.023	25,178,437
2025-09-26	8.220	8.270	8.210	8.250	7.984	14,781,100
2025-09-25	8.350	8.360	8.230	8.250	7.984	27,445,100
2025-09-24	8.310	8.400	8.270	8.380	8.110	24,973,900
2025-09-23	8.410	8.490	8.230	8.350	8.081	35,934,800
2025-09-22	8.400	8.450	8.300	8.380	8.110	28,881,623
2025-09-19	8.290	8.360	8.250	8.350	8.081	24,422,134
2025-09-18	8.450	8.450	8.240	8.290	8.023	45,716,268
2025-09-17	8.530	8.530	8.400	8.460	8.187	30,301,694
2025-09-16	8.650	8.670	8.460	8.560	8.284	33,386,170
2025-09-15	8.670	8.680	8.500	8.550	8.274	37,835,313
2025-09-12	8.620	8.750	8.530	8.670	8.391	51,401,993
2025-09-11	8.660	8.680	8.490	8.590	8.313	55,255,627
2025-09-10	8.650	8.710	8.560	8.680	8.400	73,732,597
2025-09-09	8.450	9.000	8.440	8.860	8.574	147,111,963
2025-09-08	8.390	8.470	8.370	8.420	8.149	51,222,407
2025-09-05	8.240	8.410	8.210	8.370	8.100	46,641,640
2025-09-04	8.310	8.360	8.180	8.240	7.974	37,560,100
2025-09-03	8.400	8.450	8.270	8.300	8.032	42,666,327
2025-09-02	8.450	8.480	8.270	8.320	8.052	50,088,685
2025-09-01	8.160	8.390	8.160	8.390	8.120	81,991,598
2025-08-29	8.150	8.210	8.140	8.180	7.916	21,443,593
2025-08-28	8.130	8.170	8.070	8.160	7.897	27,195,107
2025-08-27	8.240	8.270	8.130	8.140	7.878	35,553,400
2025-08-26	8.220	8.280	8.190	8.260	7.994	36,705,793
2025-08-25	8.180	8.220	8.170	8.220	7.955	32,581,186
2025-08-22	8.180	8.180	8.140	8.170	7.907	16,421,795
2025-08-21	8.160	8.190	8.150	8.180	7.916	23,033,900
2025-08-20	8.140	8.160	8.120	8.160	7.897	14,860,869
2025-08-19	8.150	8.160	8.130	8.140	7.878	14,189,500
2025-08-18	8.140	8.160	8.130	8.160	7.897	19,128,212
2025-08-15	8.110	8.150	8.100	8.140	7.878	15,612,319
2025-08-14	8.170	8.180	8.120	8.130	7.868	19,841,500
2025-08-13	8.170	8.180	8.150	8.170	7.907	17,775,900
2025-08-12	8.190	8.190	8.130	8.180	7.916	23,626,300
2025-08-11	8.230	8.240	8.180	8.200	7.936	21,539,100
2025-08-08	8.260	8.270	8.220	8.230	7.965	13,175,064
2025-08-07	8.200	8.260	8.180	8.250	7.984	19,646,916
2025-08-06	8.190	8.200	8.170	8.190	7.926	13,365,300
2025-08-05	8.190	8.210	8.170	8.190	7.926	13,479,992
2025-08-04	8.180	8.210	8.170	8.200	7.936	12,281,500
2025-08-01	8.160	8.190	8.150	8.160	7.897	11,121,900
2025-07-31	8.210	8.230	8.150	8.160	7.897	26,337,410
2025-07-30	8.220	8.280	8.200	8.240	7.974	18,980,013
2025-07-29	8.240	8.260	8.180	8.210	7.945	16,529,188
2025-07-28	8.280	8.280	8.220	8.240	7.974	20,065,700
2025-07-25	8.280	8.350	8.270	8.280	8.013	22,380,709
2025-07-24	8.220	8.300	8.200	8.300	8.032	24,921,100
2025-07-23	8.300	8.350	8.240	8.250	7.984	28,152,211

← NewerPage 5 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.