China National Gold Group Gold Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.070 | 9.110 | 9.040 | 9.100 | 8.450 | 24,299,510 |
| 2024-10-25 | 9.100 | 9.120 | 9.030 | 9.080 | 8.431 | 24,114,600 |
| 2024-10-24 | 9.110 | 9.120 | 9.030 | 9.100 | 8.450 | 14,848,456 |
| 2024-10-23 | 9.210 | 9.270 | 9.130 | 9.160 | 8.505 | 24,883,176 |
| 2024-10-22 | 9.120 | 9.250 | 9.030 | 9.210 | 8.552 | 31,238,654 |
| 2024-10-21 | 9.150 | 9.230 | 9.030 | 9.130 | 8.477 | 37,840,200 |
| 2024-10-18 | 8.900 | 9.100 | 8.870 | 9.040 | 8.394 | 39,900,828 |
| 2024-10-17 | 9.040 | 9.090 | 8.860 | 8.890 | 8.255 | 22,921,613 |
| 2024-10-16 | 8.870 | 9.100 | 8.800 | 9.040 | 8.394 | 37,508,691 |
| 2024-10-15 | 9.030 | 9.030 | 8.850 | 8.870 | 8.236 | 26,937,814 |
| 2024-10-14 | 8.880 | 9.090 | 8.800 | 9.060 | 8.412 | 33,097,119 |
| 2024-10-11 | 9.050 | 9.200 | 8.770 | 8.880 | 8.245 | 37,685,066 |
| 2024-10-10 | 8.740 | 9.230 | 8.740 | 8.980 | 8.338 | 44,589,329 |
| 2024-10-09 | 9.450 | 9.450 | 8.720 | 8.740 | 8.115 | 58,575,295 |
| 2024-10-08 | 10.410 | 10.410 | 9.250 | 9.600 | 8.914 | 99,845,260 |
| 2024-09-30 | 8.990 | 9.580 | 8.890 | 9.470 | 8.793 | 88,067,004 |
| 2024-09-27 | 8.470 | 8.770 | 8.470 | 8.750 | 8.125 | 37,425,995 |
| 2024-09-26 | 8.160 | 8.400 | 8.070 | 8.400 | 7.800 | 34,294,418 |
| 2024-09-25 | 8.150 | 8.380 | 8.140 | 8.180 | 7.595 | 36,970,918 |
| 2024-09-24 | 7.850 | 8.060 | 7.820 | 8.060 | 7.484 | 26,627,736 |
| 2024-09-23 | 7.820 | 7.910 | 7.740 | 7.850 | 7.289 | 17,769,300 |
| 2024-09-20 | 7.880 | 7.890 | 7.720 | 7.810 | 7.252 | 17,957,889 |
| 2024-09-19 | 7.740 | 7.890 | 7.580 | 7.870 | 7.307 | 28,964,000 |
| 2024-09-18 | 7.770 | 7.880 | 7.550 | 7.660 | 7.112 | 20,603,200 |
| 2024-09-13 | 7.840 | 7.900 | 7.760 | 7.770 | 7.215 | 22,064,899 |
| 2024-09-12 | 7.900 | 7.940 | 7.750 | 7.760 | 7.205 | 15,730,477 |
| 2024-09-11 | 7.830 | 7.930 | 7.810 | 7.920 | 7.354 | 14,331,300 |
| 2024-09-10 | 8.020 | 8.060 | 7.800 | 7.890 | 7.326 | 17,619,258 |
| 2024-09-09 | 8.200 | 8.200 | 7.960 | 8.010 | 7.437 | 13,314,300 |
| 2024-09-06 | 8.270 | 8.280 | 8.190 | 8.200 | 7.614 | 11,486,000 |
| 2024-09-05 | 8.230 | 8.300 | 8.220 | 8.290 | 7.697 | 12,695,300 |
| 2024-09-04 | 8.300 | 8.310 | 8.220 | 8.240 | 7.651 | 12,461,291 |
| 2024-09-03 | 8.410 | 8.420 | 8.300 | 8.340 | 7.744 | 16,106,109 |
| 2024-09-02 | 8.550 | 8.560 | 8.390 | 8.400 | 7.800 | 21,155,182 |
| 2024-08-30 | 8.750 | 8.760 | 8.370 | 8.610 | 7.995 | 32,882,239 |
| 2024-08-29 | 8.580 | 8.800 | 8.560 | 8.760 | 8.134 | 17,380,982 |
| 2024-08-28 | 8.550 | 8.650 | 8.540 | 8.610 | 7.995 | 9,609,400 |
| 2024-08-27 | 8.610 | 8.610 | 8.500 | 8.550 | 7.939 | 8,901,226 |
| 2024-08-26 | 8.600 | 8.640 | 8.560 | 8.630 | 8.013 | 7,856,749 |
| 2024-08-23 | 8.570 | 8.600 | 8.490 | 8.590 | 7.976 | 10,587,187 |
| 2024-08-22 | 8.570 | 8.630 | 8.530 | 8.570 | 7.957 | 8,660,053 |
| 2024-08-21 | 8.590 | 8.610 | 8.540 | 8.580 | 7.967 | 7,217,853 |
| 2024-08-20 | 8.750 | 8.780 | 8.530 | 8.570 | 7.957 | 18,040,204 |
| 2024-08-19 | 8.650 | 8.810 | 8.640 | 8.780 | 8.152 | 23,704,499 |
| 2024-08-16 | 8.780 | 8.780 | 8.590 | 8.600 | 7.985 | 18,543,400 |
| 2024-08-15 | 8.700 | 8.820 | 8.690 | 8.760 | 8.134 | 9,564,417 |
| 2024-08-14 | 8.800 | 8.800 | 8.700 | 8.740 | 8.115 | 6,442,158 |
| 2024-08-13 | 8.800 | 8.910 | 8.750 | 8.800 | 8.171 | 14,511,555 |
| 2024-08-12 | 8.770 | 8.780 | 8.690 | 8.750 | 8.125 | 7,027,301 |
| 2024-08-09 | 8.870 | 8.950 | 8.750 | 8.770 | 8.143 | 10,649,348 |
| 2024-08-08 | 8.720 | 8.880 | 8.660 | 8.870 | 8.236 | 14,361,100 |
| 2024-08-07 | 8.780 | 8.790 | 8.700 | 8.750 | 8.125 | 8,102,040 |
| 2024-08-06 | 8.720 | 8.810 | 8.690 | 8.780 | 8.152 | 11,245,453 |
| 2024-08-05 | 8.760 | 8.890 | 8.650 | 8.720 | 8.097 | 18,009,494 |
| 2024-08-02 | 8.780 | 8.850 | 8.740 | 8.810 | 8.180 | 13,343,613 |
| 2024-08-01 | 8.980 | 9.050 | 8.780 | 8.830 | 8.199 | 19,939,545 |
| 2024-07-31 | 8.660 | 8.950 | 8.640 | 8.940 | 8.301 | 18,943,507 |
| 2024-07-30 | 8.690 | 8.690 | 8.580 | 8.660 | 8.041 | 13,206,249 |
| 2024-07-29 | 8.830 | 8.850 | 8.720 | 8.780 | 8.152 | 10,522,846 |
| 2024-07-26 | 8.750 | 8.850 | 8.730 | 8.800 | 8.171 | 10,288,800 |
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.