Zijin Gold Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 120.00 | 120.80 | 115.50 | 118.50 | 117.38 | 8,753,299 |
| 2026-07-24 | 113.00 | 116.00 | 112.00 | 115.00 | 113.91 | 8,113,809 |
| 2026-07-23 | 120.00 | 125.00 | 117.10 | 119.50 | 118.37 | 11,597,461 |
| 2026-07-22 | 112.90 | 124.90 | 111.60 | 118.20 | 117.08 | 26,099,947 |
| 2026-07-21 | 99.300 | 110.00 | 98.600 | 108.20 | 107.18 | 10,208,569 |
| 2026-07-20 | 95.550 | 98.500 | 93.100 | 97.950 | 97.024 | 6,122,669 |
| 2026-07-17 | 100.20 | 102.60 | 93.650 | 96.500 | 95.587 | 8,097,959 |
| 2026-07-16 | 101.70 | 107.40 | 99.600 | 103.50 | 102.52 | 7,173,116 |
| 2026-07-15 | 104.90 | 104.90 | 98.750 | 99.200 | 98.262 | 5,763,883 |
| 2026-07-14 | 94.800 | 104.20 | 93.200 | 103.00 | 102.03 | 6,894,617 |
| 2026-07-13 | 95.750 | 97.850 | 95.000 | 97.500 | 96.578 | 3,836,267 |
| 2026-07-10 | 100.50 | 103.50 | 96.900 | 98.300 | 97.370 | 7,020,182 |
| 2026-07-09 | 100.10 | 101.70 | 95.300 | 99.700 | 98.757 | 11,258,082 |
| 2026-07-08 | 103.00 | 108.50 | 100.80 | 104.30 | 103.31 | 5,616,739 |
| 2026-07-07 | 103.20 | 106.40 | 102.00 | 105.60 | 104.60 | 7,791,147 |
| 2026-07-06 | 109.10 | 113.00 | 106.00 | 107.70 | 106.68 | 7,259,225 |
| 2026-07-03 | 100.00 | 112.10 | 100.00 | 107.50 | 106.48 | 19,698,877 |
| 2026-07-02 | 91.500 | 98.300 | 90.350 | 94.300 | 93.408 | 11,553,731 |
| 2026-06-30 | 89.250 | 89.650 | 84.200 | 88.500 | 87.663 | 9,940,871 |
| 2026-06-29 | 94.000 | 96.000 | 92.900 | 93.000 | 92.120 | 6,907,935 |
| 2026-06-26 | 94.000 | 95.000 | 89.400 | 93.750 | 92.863 | 7,014,940 |
| 2026-06-25 | 96.600 | 96.600 | 91.600 | 92.950 | 92.071 | 9,189,884 |
| 2026-06-24 | 98.000 | 100.70 | 92.950 | 100.00 | 99.054 | 9,103,694 |
| 2026-06-23 | 108.10 | 108.10 | 98.500 | 99.550 | 98.609 | 5,228,513 |
| 2026-06-22 | 107.50 | 109.00 | 102.80 | 106.90 | 105.89 | 9,482,672 |
| 2026-06-18 | 118.00 | 118.00 | 109.30 | 109.60 | 108.56 | 29,305,760 |
| 2026-06-17 | 120.70 | 122.00 | 115.50 | 118.00 | 116.88 | 6,489,908 |
| 2026-06-16 | 121.50 | 123.30 | 118.00 | 119.60 | 118.47 | 10,222,530 |
| 2026-06-15 | 115.00 | 122.90 | 114.30 | 121.50 | 120.35 | 20,855,859 |
| 2026-06-12 | 106.20 | 110.80 | 101.10 | 105.60 | 104.60 | 13,240,970 |
| 2026-06-11 | 100.20 | 103.30 | 98.400 | 102.20 | 101.23 | 7,158,833 |
| 2026-06-10 | 104.40 | 104.40 | 98.350 | 103.30 | 102.32 | 9,443,760 |
| 2026-06-09 | 110.00 | 110.00 | 105.30 | 108.50 | 107.47 | 5,638,954 |
| 2026-06-08 | 113.60 | 113.60 | 105.10 | 107.00 | 105.99 | 15,087,374 |
| 2026-06-05 | 119.50 | 120.30 | 116.20 | 117.30 | 116.19 | 4,234,801 |
| 2026-06-04 | 123.20 | 124.80 | 118.30 | 119.50 | 118.37 | 6,854,750 |
| 2026-06-03 | 127.00 | 128.20 | 124.50 | 125.00 | 123.82 | 4,240,772 |
| 2026-06-02 | 130.10 | 130.10 | 122.80 | 127.60 | 124.91 | 7,590,857 |
| 2026-06-01 | 131.30 | 133.90 | 129.40 | 129.70 | 126.96 | 4,825,395 |
| 2026-05-29 | 134.00 | 134.00 | 128.60 | 129.70 | 126.96 | 18,344,420 |
| 2026-05-28 | 134.00 | 134.00 | 125.20 | 127.50 | 124.81 | 6,789,889 |
| 2026-05-27 | 138.00 | 138.50 | 132.60 | 136.30 | 133.42 | 4,418,091 |
| 2026-05-26 | 139.00 | 141.90 | 136.10 | 138.80 | 135.87 | 5,884,424 |
| 2026-05-22 | 139.00 | 141.80 | 135.90 | 139.00 | 136.07 | 5,516,819 |
| 2026-05-21 | 142.60 | 145.50 | 135.40 | 137.80 | 134.89 | 6,010,755 |
| 2026-05-20 | 142.50 | 142.60 | 136.60 | 139.10 | 136.16 | 8,119,075 |
| 2026-05-19 | 150.10 | 150.10 | 143.50 | 145.40 | 142.33 | 4,756,133 |
| 2026-05-18 | 150.90 | 151.10 | 146.30 | 150.00 | 146.83 | 7,334,945 |
| 2026-05-15 | 155.80 | 156.90 | 150.00 | 153.00 | 149.77 | 5,182,036 |
| 2026-05-14 | 166.50 | 166.50 | 158.30 | 160.00 | 156.62 | 4,570,749 |
| 2026-05-13 | 166.40 | 166.70 | 160.30 | 165.20 | 161.71 | 4,089,110 |
| 2026-05-12 | 170.00 | 172.60 | 162.70 | 164.10 | 160.64 | 4,597,472 |
| 2026-05-11 | 172.70 | 172.70 | 162.60 | 164.00 | 160.54 | 6,358,493 |
| 2026-05-08 | 165.00 | 175.50 | 164.10 | 172.50 | 168.86 | 8,523,604 |
| 2026-05-07 | 171.00 | 172.30 | 164.40 | 167.90 | 164.36 | 11,241,530 |
| 2026-05-06 | 151.50 | 162.90 | 148.70 | 161.40 | 157.99 | 7,575,060 |
| 2026-05-05 | 151.70 | 151.70 | 147.10 | 150.00 | 146.83 | 1,420,740 |
| 2026-05-04 | 151.00 | 152.50 | 148.10 | 151.70 | 148.50 | 2,026,424 |
| 2026-04-30 | 154.50 | 156.80 | 148.50 | 150.80 | 147.62 | 5,791,976 |
| 2026-04-29 | 151.00 | 158.30 | 148.60 | 157.80 | 154.47 | 9,519,263 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.5000 HKD |
| 2026-06-03 | 1.5000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.