China National Gold Group Gold Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.450 | 8.460 | 8.360 | 8.390 | 7.790 | 7,527,900 |
| 2025-01-20 | 8.440 | 8.520 | 8.420 | 8.440 | 7.837 | 8,515,045 |
| 2025-01-17 | 8.410 | 8.460 | 8.370 | 8.430 | 7.827 | 9,174,376 |
| 2025-01-16 | 8.400 | 8.500 | 8.360 | 8.410 | 7.809 | 13,691,500 |
| 2025-01-15 | 8.400 | 8.440 | 8.350 | 8.410 | 7.809 | 8,766,195 |
| 2025-01-14 | 8.300 | 8.430 | 8.300 | 8.420 | 7.818 | 13,707,795 |
| 2025-01-13 | 8.240 | 8.390 | 8.140 | 8.350 | 7.753 | 12,601,900 |
| 2025-01-10 | 8.480 | 8.490 | 8.250 | 8.260 | 7.670 | 14,565,002 |
| 2025-01-09 | 8.570 | 8.570 | 8.460 | 8.470 | 7.865 | 10,395,874 |
| 2025-01-08 | 8.540 | 8.620 | 8.460 | 8.570 | 7.957 | 15,413,321 |
| 2025-01-07 | 8.530 | 8.590 | 8.460 | 8.530 | 7.920 | 9,652,700 |
| 2025-01-06 | 8.510 | 8.660 | 8.270 | 8.560 | 7.948 | 16,276,700 |
| 2025-01-03 | 8.560 | 8.760 | 8.450 | 8.500 | 7.892 | 22,334,000 |
| 2025-01-02 | 8.630 | 8.780 | 8.520 | 8.560 | 7.948 | 21,468,000 |
| 2024-12-31 | 8.700 | 8.740 | 8.620 | 8.620 | 8.004 | 15,636,671 |
| 2024-12-30 | 8.740 | 8.750 | 8.680 | 8.700 | 8.078 | 10,986,571 |
| 2024-12-27 | 8.770 | 8.800 | 8.730 | 8.760 | 8.134 | 13,807,200 |
| 2024-12-26 | 8.810 | 8.870 | 8.750 | 8.760 | 8.134 | 10,346,300 |
| 2024-12-25 | 8.760 | 8.840 | 8.710 | 8.810 | 8.180 | 13,205,547 |
| 2024-12-24 | 8.650 | 8.810 | 8.630 | 8.790 | 8.162 | 15,126,866 |
| 2024-12-23 | 8.800 | 8.810 | 8.680 | 8.700 | 8.078 | 17,946,643 |
| 2024-12-20 | 8.860 | 8.890 | 8.800 | 8.810 | 8.180 | 13,047,909 |
| 2024-12-19 | 8.880 | 8.890 | 8.780 | 8.890 | 8.255 | 14,682,279 |
| 2024-12-18 | 8.960 | 8.990 | 8.910 | 8.920 | 8.282 | 11,608,380 |
| 2024-12-17 | 9.000 | 9.010 | 8.880 | 8.910 | 8.273 | 16,030,452 |
| 2024-12-16 | 9.020 | 9.110 | 8.970 | 9.010 | 8.366 | 16,639,700 |
| 2024-12-13 | 9.170 | 9.170 | 9.010 | 9.010 | 8.366 | 25,402,157 |
| 2024-12-12 | 9.100 | 9.200 | 9.070 | 9.190 | 8.533 | 35,583,361 |
| 2024-12-11 | 8.900 | 9.090 | 8.870 | 9.080 | 8.431 | 37,039,376 |
| 2024-12-10 | 9.000 | 9.050 | 8.890 | 8.900 | 8.264 | 26,435,899 |
| 2024-12-09 | 8.850 | 9.010 | 8.850 | 8.890 | 8.255 | 24,924,660 |
| 2024-12-06 | 8.740 | 8.860 | 8.730 | 8.850 | 8.217 | 23,630,200 |
| 2024-12-05 | 8.730 | 8.760 | 8.700 | 8.740 | 8.115 | 11,727,800 |
| 2024-12-04 | 8.800 | 8.800 | 8.710 | 8.730 | 8.106 | 14,529,800 |
| 2024-12-03 | 8.830 | 8.850 | 8.750 | 8.810 | 8.180 | 14,684,400 |
| 2024-12-02 | 8.750 | 8.870 | 8.740 | 8.830 | 8.199 | 17,669,900 |
| 2024-11-29 | 8.690 | 8.780 | 8.670 | 8.770 | 8.143 | 15,316,600 |
| 2024-11-28 | 8.700 | 8.740 | 8.670 | 8.690 | 8.069 | 11,934,200 |
| 2024-11-27 | 8.680 | 8.740 | 8.470 | 8.730 | 8.106 | 18,850,200 |
| 2024-11-26 | 8.710 | 8.760 | 8.680 | 8.700 | 8.078 | 12,056,369 |
| 2024-11-25 | 8.760 | 8.830 | 8.680 | 8.720 | 8.097 | 17,568,469 |
| 2024-11-22 | 9.020 | 9.060 | 8.710 | 8.740 | 8.115 | 27,964,300 |
| 2024-11-21 | 8.900 | 9.070 | 8.880 | 8.970 | 8.329 | 25,740,917 |
| 2024-11-20 | 8.850 | 8.890 | 8.810 | 8.890 | 8.255 | 18,484,200 |
| 2024-11-19 | 8.830 | 8.860 | 8.740 | 8.850 | 8.217 | 20,759,421 |
| 2024-11-18 | 8.820 | 8.950 | 8.800 | 8.810 | 8.180 | 25,708,100 |
| 2024-11-15 | 8.890 | 8.960 | 8.800 | 8.820 | 8.190 | 23,168,581 |
| 2024-11-14 | 8.980 | 9.080 | 8.870 | 8.890 | 8.255 | 29,447,973 |
| 2024-11-13 | 8.940 | 9.080 | 8.880 | 8.990 | 8.347 | 24,533,474 |
| 2024-11-12 | 8.910 | 9.130 | 8.890 | 8.950 | 8.310 | 36,582,451 |
| 2024-11-11 | 8.930 | 8.940 | 8.830 | 8.940 | 8.301 | 25,511,600 |
| 2024-11-08 | 9.100 | 9.150 | 8.930 | 8.980 | 8.338 | 32,236,960 |
| 2024-11-07 | 8.900 | 9.090 | 8.760 | 9.090 | 8.440 | 39,694,169 |
| 2024-11-06 | 9.040 | 9.070 | 8.900 | 8.980 | 8.338 | 29,177,929 |
| 2024-11-05 | 8.880 | 9.030 | 8.870 | 9.020 | 8.375 | 32,637,446 |
| 2024-11-04 | 8.830 | 8.910 | 8.770 | 8.910 | 8.273 | 16,623,096 |
| 2024-11-01 | 8.840 | 8.960 | 8.760 | 8.830 | 8.199 | 26,274,912 |
| 2024-10-31 | 8.810 | 8.880 | 8.760 | 8.850 | 8.217 | 22,863,848 |
| 2024-10-30 | 9.000 | 9.010 | 8.760 | 8.860 | 8.227 | 33,479,765 |
| 2024-10-29 | 9.110 | 9.150 | 8.960 | 9.010 | 8.366 | 29,189,510 |
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.