China National Gold Group Gold Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.090 | 7.100 | 7.020 | 7.090 | 7.090 | 14,687,000 |
| 2026-10-19 | 7.100 | 7.160 | 7.070 | 7.120 | 7.120 | 10,686,044 |
| 2026-10-16 | 7.080 | 7.180 | 7.060 | 7.110 | 7.110 | 14,537,230 |
| 2026-10-15 | 7.120 | 7.150 | 7.010 | 7.030 | 7.030 | 17,811,100 |
| 2026-10-14 | 7.180 | 7.220 | 7.140 | 7.170 | 7.170 | 11,934,453 |
| 2026-10-13 | 7.180 | 7.240 | 7.130 | 7.190 | 7.190 | 14,198,382 |
| 2026-10-12 | 7.330 | 7.350 | 7.200 | 7.230 | 7.230 | 14,588,399 |
| 2026-10-09 | 7.180 | 7.350 | 7.180 | 7.320 | 7.320 | 24,029,418 |
| 2026-10-08 | 7.170 | 7.210 | 7.120 | 7.150 | 7.150 | 13,495,701 |
| 2026-09-30 | 7.160 | 7.220 | 7.110 | 7.190 | 7.190 | 13,370,003 |
| 2026-09-29 | 7.050 | 7.150 | 7.030 | 7.140 | 7.140 | 11,861,600 |
| 2026-09-28 | 7.200 | 7.200 | 7.080 | 7.100 | 7.100 | 18,137,300 |
| 2026-09-24 | 7.310 | 7.330 | 7.220 | 7.240 | 7.240 | 18,845,880 |
| 2026-09-23 | 7.450 | 7.460 | 7.350 | 7.360 | 7.360 | 12,945,044 |
| 2026-09-22 | 7.480 | 7.490 | 7.400 | 7.430 | 7.430 | 18,258,200 |
| 2026-09-21 | 7.490 | 7.490 | 7.430 | 7.470 | 7.470 | 15,850,375 |
| 2026-09-18 | 7.470 | 7.490 | 7.430 | 7.480 | 7.480 | 17,815,918 |
| 2026-09-17 | 7.540 | 7.580 | 7.350 | 7.400 | 7.400 | 31,162,505 |
| 2026-09-16 | 7.500 | 7.620 | 7.380 | 7.620 | 7.620 | 22,198,911 |
| 2026-09-15 | 7.670 | 7.680 | 7.520 | 7.550 | 7.458 | 21,345,100 |
| 2026-09-14 | 7.680 | 7.780 | 7.640 | 7.690 | 7.596 | 19,525,188 |
| 2026-09-11 | 7.850 | 7.870 | 7.560 | 7.690 | 7.596 | 45,620,491 |
| 2026-09-10 | 8.030 | 8.080 | 7.920 | 7.950 | 7.853 | 24,354,266 |
| 2026-09-09 | 7.920 | 8.080 | 7.870 | 8.050 | 7.952 | 34,210,606 |
| 2026-09-08 | 7.950 | 8.040 | 7.900 | 7.980 | 7.883 | 29,655,445 |
| 2026-09-07 | 8.000 | 8.060 | 7.900 | 7.910 | 7.814 | 29,527,000 |
| 2026-09-04 | 8.200 | 8.240 | 8.030 | 8.070 | 7.972 | 38,057,241 |
| 2026-09-03 | 8.100 | 8.250 | 8.100 | 8.160 | 8.061 | 59,831,595 |
| 2026-09-02 | 7.880 | 8.080 | 7.720 | 8.030 | 7.932 | 59,332,861 |
| 2026-09-01 | 7.960 | 8.140 | 7.900 | 8.050 | 7.952 | 62,331,039 |
| 2026-08-31 | 8.160 | 8.180 | 7.720 | 7.950 | 7.853 | 99,800,038 |
| 2026-08-28 | 8.100 | 8.580 | 8.070 | 8.520 | 8.416 | 105,320,211 |
| 2026-08-27 | 7.880 | 8.290 | 7.840 | 8.140 | 8.041 | 77,360,793 |
| 2026-08-26 | 7.880 | 8.140 | 7.810 | 7.970 | 7.873 | 60,762,476 |
| 2026-08-25 | 8.250 | 8.500 | 7.930 | 7.980 | 7.883 | 88,111,016 |
| 2026-08-24 | 8.180 | 8.390 | 8.030 | 8.120 | 8.021 | 106,900,362 |
| 2026-08-21 | 7.720 | 8.160 | 7.630 | 8.140 | 8.041 | 108,555,391 |
| 2026-08-20 | 7.900 | 8.050 | 7.660 | 7.690 | 7.596 | 67,404,655 |
| 2026-08-19 | 7.590 | 7.770 | 7.550 | 7.640 | 7.547 | 28,055,691 |
| 2026-08-18 | 7.650 | 7.740 | 7.600 | 7.670 | 7.577 | 19,619,220 |
| 2026-08-17 | 7.630 | 7.660 | 7.510 | 7.640 | 7.547 | 22,656,942 |
| 2026-08-14 | 7.600 | 7.620 | 7.500 | 7.530 | 7.438 | 22,770,300 |
| 2026-08-13 | 7.910 | 7.920 | 7.660 | 7.670 | 7.577 | 36,472,700 |
| 2026-08-12 | 7.850 | 7.910 | 7.800 | 7.890 | 7.794 | 30,170,595 |
| 2026-08-11 | 8.160 | 8.260 | 7.840 | 7.880 | 7.784 | 61,948,654 |
| 2026-08-10 | 7.910 | 8.150 | 7.830 | 8.100 | 8.001 | 68,652,117 |
| 2026-08-07 | 7.650 | 7.790 | 7.540 | 7.770 | 7.675 | 47,240,188 |
| 2026-08-06 | 8.150 | 8.230 | 7.700 | 7.730 | 7.636 | 74,777,929 |
| 2026-08-05 | 7.700 | 8.020 | 7.630 | 7.930 | 7.833 | 53,800,514 |
| 2026-08-04 | 7.890 | 7.940 | 7.680 | 7.690 | 7.596 | 34,010,300 |
| 2026-08-03 | 7.680 | 7.950 | 7.660 | 7.890 | 7.794 | 32,157,186 |
| 2026-07-31 | 7.600 | 7.730 | 7.580 | 7.710 | 7.616 | 28,530,905 |
| 2026-07-30 | 7.590 | 7.760 | 7.550 | 7.610 | 7.517 | 31,462,011 |
| 2026-07-29 | 7.450 | 7.610 | 7.420 | 7.570 | 7.478 | 26,535,215 |
| 2026-07-28 | 7.310 | 7.520 | 7.290 | 7.500 | 7.409 | 37,172,065 |
| 2026-07-27 | 7.280 | 7.400 | 7.260 | 7.350 | 7.260 | 22,421,840 |
| 2026-07-24 | 7.330 | 7.370 | 7.200 | 7.200 | 7.112 | 23,906,640 |
| 2026-07-23 | 7.380 | 7.500 | 7.320 | 7.470 | 7.379 | 37,285,527 |
| 2026-07-22 | 7.330 | 7.470 | 7.330 | 7.440 | 7.349 | 43,452,727 |
| 2026-07-21 | 7.250 | 7.380 | 7.200 | 7.320 | 7.231 | 31,259,587 |
Page 1 of 1 · 60 trading days
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.