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
2025-07-22	8.250	8.300	8.220	8.300	8.032	28,570,012
2025-07-21	8.190	8.230	8.170	8.230	7.965	19,200,293
2025-07-18	8.180	8.200	8.160	8.190	7.926	13,047,512
2025-07-17	8.180	8.200	8.160	8.180	7.916	12,230,014
2025-07-16	8.190	8.220	8.160	8.190	7.926	10,697,000
2025-07-15	8.270	8.280	8.170	8.190	7.926	21,167,900
2025-07-14	8.220	8.300	8.220	8.270	8.003	23,197,501
2025-07-11	8.210	8.230	8.190	8.220	7.955	18,096,900
2025-07-10	8.160	8.230	8.150	8.210	7.945	22,677,141
2025-07-09	8.160	8.180	8.150	8.160	7.897	13,369,526
2025-07-08	8.160	8.180	8.150	8.170	7.907	13,592,500
2025-07-07	8.150	8.180	8.140	8.160	7.897	8,413,600
2025-07-04	8.180	8.190	8.130	8.160	7.897	17,219,601
2025-07-03	8.170	8.210	8.160	8.180	7.916	9,112,001
2025-07-02	8.220	8.250	8.160	8.180	7.916	17,158,149
2025-07-01	8.190	8.240	8.160	8.230	7.965	20,788,200
2025-06-30	8.170	8.200	8.150	8.170	7.907	15,458,834
2025-06-27	8.160	8.210	8.150	8.170	7.907	14,741,426
2025-06-26	8.190	8.200	8.150	8.160	7.897	15,089,300
2025-06-25	8.170	8.200	8.130	8.200	7.936	19,716,652
2025-06-24	8.180	8.190	8.100	8.170	7.907	22,566,648
2025-06-23	8.180	8.230	8.170	8.200	7.936	16,578,400
2025-06-20	8.180	8.200	8.150	8.180	7.916	9,789,200
2025-06-19	8.280	8.290	8.150	8.180	7.916	19,045,622
2025-06-18	8.320	8.340	8.240	8.280	8.013	15,749,800
2025-06-17	8.350	8.380	8.300	8.310	8.042	17,302,388
2025-06-16	8.600	8.600	8.370	8.380	8.110	32,176,301
2025-06-13	8.480	8.690	8.420	8.580	8.303	58,077,111
2025-06-12	8.330	8.420	8.280	8.400	8.129	23,956,257
2025-06-11	8.260	8.390	8.250	8.330	8.061	23,635,385
2025-06-10	8.340	8.340	8.180	8.250	7.984	25,418,950
2025-06-09	8.660	8.670	8.540	8.630	8.013	22,851,451
2025-06-06	8.670	8.710	8.630	8.660	8.041	20,144,685
2025-06-05	8.770	8.870	8.630	8.660	8.041	33,106,094
2025-06-04	8.600	8.860	8.550	8.790	8.162	46,474,044
2025-06-03	8.510	8.650	8.480	8.600	7.985	36,321,580
2025-05-30	8.500	8.520	8.430	8.440	7.837	17,928,780
2025-05-29	8.580	8.600	8.460	8.500	7.892	34,911,962
2025-05-28	8.340	8.770	8.320	8.680	8.060	57,808,526
2025-05-27	8.260	8.530	8.230	8.410	7.809	39,139,871
2025-05-26	8.250	8.300	8.210	8.260	7.670	10,097,831
2025-05-23	8.320	8.320	8.250	8.250	7.660	13,334,300
2025-05-22	8.390	8.410	8.310	8.320	7.725	14,198,700
2025-05-21	8.350	8.410	8.310	8.400	7.800	21,541,772
2025-05-20	8.280	8.340	8.260	8.330	7.735	16,140,639
2025-05-19	8.260	8.290	8.230	8.280	7.688	8,272,962
2025-05-16	8.290	8.310	8.250	8.260	7.670	10,767,000
2025-05-15	8.280	8.310	8.250	8.290	7.697	12,563,704
2025-05-14	8.320	8.320	8.240	8.290	7.697	15,909,078
2025-05-13	8.250	8.350	8.240	8.330	7.735	22,488,080
2025-05-12	8.270	8.270	8.210	8.250	7.660	16,077,110
2025-05-09	8.290	8.300	8.250	8.270	7.679	14,751,188
2025-05-08	8.300	8.310	8.260	8.290	7.697	15,450,321
2025-05-07	8.330	8.370	8.270	8.320	7.725	23,633,580
2025-05-06	8.240	8.330	8.240	8.320	7.725	23,764,896
2025-04-30	8.200	8.270	8.140	8.230	7.642	40,490,849
2025-04-29	8.470	8.530	8.460	8.500	7.892	13,518,787
2025-04-28	8.560	8.560	8.430	8.460	7.855	18,638,223
2025-04-25	8.620	8.650	8.540	8.560	7.948	23,209,798
2025-04-24	8.680	8.730	8.570	8.620	8.004	22,875,900

← NewerPage 6 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.