Zijin Gold Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 155.00 | 155.00 | 150.10 | 152.20 | 148.99 | 6,982,946 |
| 2026-04-27 | 158.70 | 160.80 | 154.20 | 158.00 | 154.67 | 4,501,004 |
| 2026-04-24 | 158.80 | 159.40 | 153.50 | 157.90 | 154.57 | 7,478,517 |
| 2026-04-23 | 169.00 | 169.00 | 158.60 | 160.10 | 156.72 | 7,575,745 |
| 2026-04-22 | 173.10 | 173.40 | 167.00 | 169.70 | 166.12 | 7,321,594 |
| 2026-04-21 | 176.70 | 178.50 | 174.20 | 175.00 | 171.31 | 2,467,889 |
| 2026-04-20 | 175.00 | 179.20 | 172.30 | 177.50 | 173.75 | 5,407,168 |
| 2026-04-17 | 180.00 | 180.00 | 172.30 | 174.90 | 171.21 | 4,905,495 |
| 2026-04-16 | 182.50 | 182.80 | 176.10 | 181.40 | 177.57 | 3,759,492 |
| 2026-04-15 | 186.40 | 190.60 | 177.40 | 179.20 | 175.42 | 6,274,798 |
| 2026-04-14 | 188.20 | 189.00 | 179.60 | 181.80 | 177.96 | 4,294,987 |
| 2026-04-13 | 182.70 | 184.90 | 179.30 | 183.00 | 179.14 | 3,578,323 |
| 2026-04-10 | 186.30 | 187.40 | 182.00 | 183.00 | 179.14 | 3,555,523 |
| 2026-04-09 | 189.00 | 189.50 | 183.60 | 185.00 | 181.10 | 5,754,412 |
| 2026-04-08 | 188.00 | 191.60 | 186.50 | 190.10 | 186.09 | 12,141,490 |
| 2026-04-02 | 183.70 | 183.70 | 174.00 | 176.10 | 172.38 | 7,088,846 |
| 2026-04-01 | 188.00 | 190.50 | 180.10 | 182.10 | 178.26 | 11,623,950 |
| 2026-03-31 | 178.20 | 189.70 | 171.30 | 174.10 | 170.43 | 13,458,430 |
| 2026-03-30 | 169.00 | 179.90 | 168.00 | 178.00 | 174.24 | 15,888,640 |
| 2026-03-27 | 168.00 | 174.60 | 166.90 | 172.00 | 168.37 | 4,315,365 |
| 2026-03-26 | 182.30 | 183.40 | 166.80 | 168.50 | 164.94 | 8,435,799 |
| 2026-03-25 | 188.00 | 196.90 | 179.50 | 182.30 | 178.45 | 7,851,034 |
| 2026-03-24 | 174.00 | 183.20 | 166.80 | 180.10 | 176.30 | 11,303,390 |
| 2026-03-23 | 172.00 | 174.30 | 165.00 | 169.90 | 166.31 | 13,360,840 |
| 2026-03-20 | 165.50 | 179.20 | 165.50 | 176.10 | 172.38 | 16,773,391 |
| 2026-03-19 | 175.10 | 176.10 | 165.40 | 166.90 | 163.38 | 11,293,500 |
| 2026-03-18 | 182.30 | 186.80 | 179.00 | 184.00 | 180.12 | 3,989,996 |
| 2026-03-17 | 184.50 | 192.00 | 180.50 | 182.70 | 178.84 | 5,353,234 |
| 2026-03-16 | 186.00 | 186.00 | 174.00 | 181.50 | 177.67 | 7,625,532 |
| 2026-03-13 | 203.60 | 203.60 | 186.40 | 188.10 | 184.13 | 5,316,377 |
| 2026-03-12 | 210.20 | 210.20 | 197.10 | 203.60 | 199.30 | 4,133,863 |
| 2026-03-11 | 216.40 | 216.40 | 210.00 | 210.20 | 205.76 | 2,239,931 |
| 2026-03-10 | 209.60 | 217.80 | 208.20 | 210.20 | 205.76 | 2,967,359 |
| 2026-03-09 | 199.90 | 209.80 | 199.60 | 209.80 | 205.37 | 4,091,709 |
| 2026-03-06 | 210.00 | 215.40 | 202.20 | 209.80 | 205.37 | 2,941,302 |
| 2026-03-05 | 222.00 | 222.80 | 206.60 | 211.60 | 207.13 | 3,050,138 |
| 2026-03-04 | 217.00 | 221.60 | 210.60 | 217.80 | 213.20 | 3,609,343 |
| 2026-03-03 | 244.40 | 244.80 | 220.40 | 224.00 | 219.27 | 6,283,655 |
| 2026-03-02 | 239.00 | 248.00 | 228.20 | 244.80 | 239.63 | 6,702,626 |
| 2026-02-27 | 233.00 | 236.80 | 230.40 | 233.80 | 228.87 | 3,610,332 |
| 2026-02-26 | 235.00 | 236.00 | 230.00 | 233.00 | 228.08 | 1,952,952 |
| 2026-02-25 | 238.00 | 239.40 | 228.40 | 235.00 | 230.04 | 3,062,560 |
| 2026-02-24 | 230.00 | 235.60 | 225.00 | 232.20 | 227.30 | 4,121,115 |
| 2026-02-23 | 220.00 | 230.80 | 219.40 | 228.80 | 223.97 | 4,367,537 |
| 2026-02-20 | 215.00 | 219.00 | 212.20 | 214.20 | 209.68 | 1,679,133 |
| 2026-02-16 | 215.00 | 215.60 | 210.00 | 211.80 | 207.33 | 1,390,641 |
| 2026-02-13 | 215.00 | 220.80 | 207.20 | 210.80 | 206.35 | 4,934,206 |
| 2026-02-12 | 228.60 | 228.60 | 216.40 | 222.00 | 217.32 | 7,667,500 |
| 2026-02-11 | 210.00 | 229.40 | 209.60 | 228.80 | 223.97 | 7,577,090 |
| 2026-02-10 | 213.80 | 214.20 | 208.20 | 209.80 | 205.37 | 2,761,292 |
| 2026-02-09 | 213.00 | 215.80 | 208.20 | 210.40 | 205.96 | 3,027,710 |
| 2026-02-06 | 198.80 | 206.60 | 195.10 | 204.40 | 200.09 | 3,931,932 |
| 2026-02-05 | 213.00 | 213.00 | 198.50 | 205.80 | 201.46 | 4,709,676 |
| 2026-02-04 | 223.40 | 224.40 | 211.20 | 215.60 | 211.05 | 5,290,273 |
| 2026-02-03 | 210.80 | 218.80 | 205.00 | 217.20 | 212.62 | 7,498,396 |
| 2026-02-02 | 200.80 | 214.80 | 194.50 | 201.40 | 197.15 | 13,389,920 |
| 2026-01-30 | 230.20 | 234.00 | 217.20 | 218.60 | 213.99 | 10,644,130 |
| 2026-01-29 | 258.00 | 268.00 | 240.40 | 244.80 | 239.63 | 12,772,140 |
| 2026-01-28 | 238.00 | 254.80 | 231.00 | 253.20 | 247.86 | 8,028,443 |
| 2026-01-27 | 215.00 | 248.60 | 215.00 | 233.00 | 228.08 | 13,418,280 |
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.