Zijin Gold Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 134.60 | 135.00 | 131.00 | 133.20 | 133.20 | 3,191,752 |
| 2026-10-20 | 143.00 | 143.00 | 134.20 | 134.60 | 134.60 | 11,007,969 |
| 2026-10-16 | 147.00 | 149.30 | 141.70 | 148.40 | 148.40 | 4,982,254 |
| 2026-10-15 | 145.00 | 145.70 | 140.10 | 143.50 | 143.50 | 4,733,029 |
| 2026-10-14 | 144.00 | 149.80 | 143.20 | 146.80 | 146.80 | 3,721,241 |
| 2026-10-13 | 143.00 | 148.30 | 137.80 | 146.30 | 146.30 | 3,093,488 |
| 2026-10-12 | 147.00 | 148.90 | 142.30 | 143.20 | 143.20 | 3,165,015 |
| 2026-10-09 | 136.40 | 149.50 | 136.40 | 146.70 | 146.70 | 7,628,797 |
| 2026-10-08 | 139.00 | 140.10 | 134.30 | 136.20 | 136.20 | 2,959,534 |
| 2026-10-07 | 141.00 | 141.00 | 138.50 | 139.10 | 139.10 | 1,356,657 |
| 2026-10-06 | 141.60 | 143.20 | 139.40 | 140.10 | 140.10 | 1,386,549 |
| 2026-10-05 | 142.00 | 142.40 | 137.60 | 141.00 | 141.00 | 2,204,873 |
| 2026-10-02 | 141.80 | 143.10 | 138.00 | 142.80 | 142.80 | 5,132,011 |
| 2026-09-30 | 140.90 | 144.60 | 139.30 | 141.80 | 141.80 | 3,385,714 |
| 2026-09-29 | 136.10 | 139.50 | 135.30 | 139.00 | 139.00 | 4,746,518 |
| 2026-09-28 | 140.00 | 140.00 | 136.30 | 138.90 | 138.90 | 5,257,298 |
| 2026-09-25 | 142.00 | 143.10 | 139.60 | 143.10 | 143.10 | 1,819,476 |
| 2026-09-24 | 145.00 | 145.00 | 138.70 | 141.70 | 141.70 | 6,322,816 |
| 2026-09-23 | 150.80 | 150.80 | 144.00 | 146.60 | 146.60 | 4,208,103 |
| 2026-09-22 | 155.50 | 155.80 | 145.60 | 146.90 | 146.90 | 7,088,791 |
| 2026-09-21 | 159.10 | 160.50 | 152.90 | 154.80 | 154.80 | 5,047,697 |
Page 1 of 1 · 21 trading days
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.