Zijin Gold Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 213.00 | 218.00 | 206.20 | 208.80 | 204.39 | 8,101,307 |
| 2026-01-23 | 194.00 | 206.20 | 194.00 | 205.80 | 201.46 | 7,117,695 |
| 2026-01-22 | 182.60 | 190.00 | 180.00 | 189.80 | 185.79 | 3,563,349 |
| 2026-01-21 | 185.00 | 188.80 | 181.00 | 187.50 | 183.54 | 7,297,659 |
| 2026-01-20 | 172.00 | 180.00 | 167.30 | 179.40 | 175.61 | 4,341,050 |
| 2026-01-19 | 168.00 | 172.60 | 167.00 | 170.10 | 166.51 | 3,079,174 |
| 2026-01-16 | 165.40 | 169.90 | 164.00 | 166.00 | 162.50 | 2,198,103 |
| 2026-01-15 | 163.70 | 168.00 | 159.60 | 165.40 | 161.91 | 4,435,536 |
| 2026-01-14 | 161.40 | 165.00 | 160.20 | 164.10 | 160.64 | 3,260,046 |
| 2026-01-13 | 153.20 | 162.10 | 152.00 | 160.80 | 157.41 | 6,100,753 |
| 2026-01-12 | 154.20 | 155.20 | 149.00 | 153.00 | 149.77 | 3,057,247 |
| 2026-01-09 | 146.70 | 151.00 | 144.80 | 150.70 | 147.52 | 4,016,917 |
| 2026-01-08 | 147.20 | 148.00 | 144.90 | 146.50 | 143.41 | 2,282,752 |
| 2026-01-07 | 150.00 | 151.00 | 145.70 | 147.20 | 144.09 | 2,447,232 |
| 2026-01-06 | 143.70 | 150.90 | 143.70 | 149.50 | 146.35 | 3,115,718 |
| 2026-01-05 | 149.10 | 150.80 | 143.30 | 143.70 | 140.67 | 3,221,137 |
| 2026-01-02 | 146.10 | 148.60 | 144.70 | 147.60 | 144.49 | 1,113,488 |
| 2025-12-31 | 146.90 | 149.30 | 145.30 | 146.00 | 142.92 | 2,006,677 |
| 2025-12-30 | 141.00 | 145.40 | 139.30 | 144.00 | 140.96 | 3,462,629 |
| 2025-12-29 | 153.00 | 153.60 | 143.20 | 144.50 | 141.45 | 4,426,104 |
| 2025-12-24 | 154.80 | 155.60 | 152.80 | 153.50 | 150.26 | 1,777,983 |
| 2025-12-23 | 155.70 | 156.80 | 151.20 | 153.50 | 150.26 | 3,519,005 |
| 2025-12-22 | 149.80 | 152.00 | 148.20 | 151.90 | 148.69 | 5,297,013 |
| 2025-12-19 | 148.70 | 148.70 | 144.30 | 146.10 | 143.02 | 4,460,022 |
| 2025-12-18 | 150.50 | 151.90 | 147.00 | 149.00 | 145.86 | 2,812,089 |
| 2025-12-17 | 151.00 | 151.40 | 147.80 | 149.70 | 146.54 | 3,352,712 |
| 2025-12-16 | 154.00 | 154.00 | 147.30 | 148.90 | 145.76 | 6,214,881 |
| 2025-12-15 | 150.00 | 158.80 | 150.00 | 158.40 | 155.06 | 15,466,500 |
| 2025-12-12 | 145.00 | 149.00 | 144.00 | 147.00 | 143.90 | 5,958,565 |
| 2025-12-11 | 143.90 | 144.80 | 141.00 | 141.90 | 138.91 | 4,036,187 |
| 2025-12-10 | 139.00 | 143.00 | 138.30 | 142.90 | 139.88 | 4,308,613 |
| 2025-12-09 | 141.30 | 141.40 | 135.30 | 136.90 | 134.01 | 2,777,780 |
| 2025-12-08 | 147.50 | 147.50 | 139.90 | 141.40 | 138.42 | 3,613,750 |
| 2025-12-05 | 142.80 | 147.70 | 142.80 | 147.50 | 144.39 | 3,740,870 |
| 2025-12-04 | 144.90 | 145.50 | 142.40 | 144.60 | 141.55 | 2,337,770 |
| 2025-12-03 | 140.30 | 144.90 | 139.80 | 144.90 | 141.84 | 3,727,679 |
| 2025-12-02 | 141.90 | 144.00 | 139.60 | 140.10 | 137.14 | 2,463,049 |
| 2025-12-01 | 141.50 | 145.00 | 141.30 | 143.30 | 140.28 | 3,285,414 |
| 2025-11-28 | 139.80 | 142.80 | 139.10 | 139.20 | 136.26 | 3,251,000 |
| 2025-11-27 | 139.80 | 140.50 | 137.60 | 138.10 | 135.19 | 2,202,682 |
| 2025-11-26 | 139.00 | 139.80 | 137.00 | 137.60 | 134.70 | 2,170,490 |
| 2025-11-25 | 141.90 | 141.90 | 136.10 | 138.50 | 135.58 | 5,903,169 |
| 2025-11-24 | 134.90 | 139.50 | 133.20 | 139.00 | 136.07 | 17,656,180 |
| 2025-11-21 | 134.80 | 136.30 | 131.80 | 132.80 | 130.00 | 3,921,788 |
| 2025-11-20 | 141.80 | 142.00 | 135.30 | 137.10 | 134.21 | 3,042,226 |
| 2025-11-19 | 133.50 | 141.50 | 133.50 | 140.70 | 137.73 | 4,137,393 |
| 2025-11-18 | 136.20 | 137.20 | 130.90 | 132.50 | 129.70 | 3,739,410 |
| 2025-11-17 | 140.00 | 142.00 | 137.40 | 139.50 | 136.56 | 2,252,966 |
| 2025-11-14 | 138.30 | 143.80 | 138.30 | 141.60 | 138.61 | 2,191,693 |
| 2025-11-13 | 142.00 | 144.40 | 141.20 | 143.20 | 140.18 | 3,831,468 |
| 2025-11-12 | 144.40 | 144.40 | 137.70 | 140.20 | 137.24 | 3,609,574 |
| 2025-11-11 | 145.10 | 148.30 | 141.60 | 143.80 | 140.77 | 4,302,625 |
| 2025-11-10 | 139.10 | 144.90 | 139.10 | 143.80 | 140.77 | 4,706,690 |
| 2025-11-07 | 137.70 | 141.80 | 135.30 | 139.00 | 136.07 | 4,670,598 |
| 2025-11-06 | 132.00 | 138.50 | 129.60 | 137.90 | 134.99 | 7,741,024 |
| 2025-11-05 | 122.40 | 130.60 | 122.00 | 126.90 | 124.22 | 5,298,730 |
| 2025-11-04 | 128.00 | 129.90 | 123.80 | 127.00 | 124.32 | 3,373,131 |
| 2025-11-03 | 131.30 | 132.40 | 125.20 | 129.90 | 127.16 | 3,525,897 |
| 2025-10-31 | 131.50 | 137.20 | 130.10 | 131.40 | 128.63 | 3,185,784 |
| 2025-10-30 | 124.20 | 134.00 | 124.20 | 132.80 | 130.00 | 8,136,366 |
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.