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
2025-04-23	8.860	8.870	8.660	8.670	8.050	57,170,633
2025-04-22	9.000	9.130	8.850	9.050	8.403	65,090,018
2025-04-21	8.690	9.000	8.670	8.960	8.320	56,565,846
2025-04-18	8.710	8.740	8.570	8.630	8.013	28,416,000
2025-04-17	8.840	9.100	8.760	8.790	8.162	55,089,926
2025-04-16	8.760	8.830	8.630	8.790	8.162	35,304,600
2025-04-15	8.770	8.770	8.640	8.700	8.078	22,613,100
2025-04-14	8.660	8.810	8.540	8.770	8.143	36,615,700
2025-04-11	8.760	8.900	8.640	8.670	8.050	55,517,426
2025-04-10	8.350	8.680	8.310	8.570	7.957	38,723,500
2025-04-09	8.110	8.300	7.880	8.270	7.679	30,284,000
2025-04-08	7.920	8.180	7.920	8.180	7.595	34,115,000
2025-04-07	8.400	8.410	7.900	7.920	7.354	55,454,206
2025-04-03	8.790	8.880	8.750	8.780	8.152	25,263,292
2025-04-02	8.820	8.880	8.710	8.800	8.171	26,130,674
2025-04-01	8.860	8.960	8.760	8.810	8.180	40,404,958
2025-03-31	8.710	8.880	8.700	8.780	8.152	47,390,083
2025-03-28	8.710	8.800	8.640	8.770	8.143	38,967,820
2025-03-27	8.620	8.640	8.550	8.630	8.013	11,882,566
2025-03-26	8.620	8.660	8.590	8.620	8.004	13,392,969
2025-03-25	8.540	8.630	8.540	8.630	8.013	15,745,676
2025-03-24	8.690	8.710	8.470	8.560	7.948	28,731,331
2025-03-21	8.760	8.790	8.630	8.700	8.078	25,051,774
2025-03-20	8.920	8.930	8.760	8.780	8.152	25,690,121
2025-03-19	8.910	8.980	8.820	8.890	8.255	36,067,811
2025-03-18	8.770	8.990	8.730	8.920	8.282	43,351,355
2025-03-17	8.790	8.810	8.730	8.750	8.125	25,824,110
2025-03-14	8.900	8.950	8.750	8.780	8.152	40,496,167
2025-03-13	8.650	8.800	8.630	8.720	8.097	35,017,367
2025-03-12	8.580	8.680	8.560	8.640	8.022	26,599,842
2025-03-11	8.480	8.580	8.440	8.580	7.967	17,155,513
2025-03-10	8.500	8.530	8.460	8.520	7.911	13,222,311
2025-03-07	8.510	8.590	8.500	8.530	7.920	18,095,458
2025-03-06	8.530	8.560	8.490	8.550	7.939	18,670,342
2025-03-05	8.500	8.530	8.440	8.530	7.920	15,471,646
2025-03-04	8.430	8.520	8.400	8.490	7.883	16,172,800
2025-03-03	8.460	8.540	8.410	8.440	7.837	17,974,827
2025-02-28	8.530	8.560	8.460	8.470	7.865	21,895,000
2025-02-27	8.550	8.610	8.520	8.560	7.948	22,345,764
2025-02-26	8.610	8.670	8.520	8.550	7.939	37,920,040
2025-02-25	8.680	8.740	8.620	8.640	8.022	23,592,421
2025-02-24	8.690	8.730	8.620	8.700	8.078	21,714,143
2025-02-21	8.800	8.800	8.660	8.710	8.087	34,042,658
2025-02-20	8.750	8.880	8.700	8.830	8.199	39,441,605
2025-02-19	8.730	8.770	8.670	8.740	8.115	28,220,822
2025-02-18	8.730	8.760	8.630	8.690	8.069	34,224,400
2025-02-17	8.820	8.830	8.690	8.750	8.125	53,785,183
2025-02-14	8.960	9.010	8.880	8.900	8.264	38,237,100
2025-02-13	9.010	9.090	8.900	8.950	8.310	57,819,438
2025-02-12	9.160	9.160	8.940	9.040	8.394	91,466,888
2025-02-11	8.680	9.500	8.670	9.490	8.812	137,380,871
2025-02-10	8.650	8.700	8.610	8.640	8.022	13,852,122
2025-02-07	8.620	8.680	8.560	8.650	8.032	18,676,387
2025-02-06	8.660	8.670	8.520	8.620	8.004	23,924,601
2025-02-05	8.660	8.690	8.570	8.650	8.032	23,956,100
2025-01-27	8.500	8.630	8.470	8.540	7.930	12,975,600
2025-01-24	8.420	8.470	8.370	8.470	7.865	11,175,504
2025-01-23	8.410	8.480	8.390	8.410	7.809	10,978,065
2025-01-22	8.400	8.440	8.330	8.390	7.790	10,236,252
2025-01-21	8.450	8.460	8.360	8.390	7.790	7,527,900

← NewerPage 7 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.