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 |
| 2026-09-18 | 158.60 | 160.90 | 155.00 | 159.10 | 159.10 | 6,151,877 |
| 2026-09-17 | 161.60 | 161.60 | 150.50 | 155.00 | 155.00 | 7,526,778 |
| 2026-09-16 | 155.80 | 163.00 | 153.30 | 161.60 | 161.60 | 5,858,902 |
| 2026-09-15 | 160.70 | 160.70 | 152.90 | 155.80 | 155.80 | 5,760,399 |
| 2026-09-14 | 156.00 | 165.00 | 155.40 | 160.70 | 160.70 | 4,986,024 |
| 2026-09-11 | 159.50 | 161.70 | 156.50 | 160.10 | 160.10 | 5,468,412 |
| 2026-09-10 | 163.20 | 165.80 | 162.30 | 164.30 | 164.30 | 4,136,338 |
| 2026-09-09 | 160.80 | 166.50 | 158.10 | 163.20 | 163.20 | 6,285,608 |
| 2026-09-08 | 160.00 | 166.20 | 159.80 | 160.00 | 160.00 | 4,659,379 |
| 2026-09-07 | 159.80 | 165.00 | 156.50 | 159.70 | 159.70 | 4,853,233 |
| 2026-09-04 | 166.80 | 167.70 | 161.50 | 162.90 | 162.90 | 7,079,727 |
| 2026-09-03 | 155.00 | 162.70 | 153.20 | 160.20 | 160.20 | 9,261,148 |
| 2026-09-02 | 145.00 | 150.00 | 141.30 | 149.60 | 149.60 | 8,693,899 |
| 2026-09-01 | 152.10 | 159.20 | 150.80 | 151.30 | 151.30 | 4,411,335 |
| 2026-08-31 | 147.80 | 153.40 | 144.20 | 152.00 | 152.00 | 13,425,022 |
| 2026-08-28 | 155.90 | 163.20 | 153.90 | 161.20 | 161.20 | 6,249,469 |
| 2026-08-27 | 157.90 | 161.80 | 155.10 | 155.90 | 155.90 | 4,634,844 |
| 2026-08-26 | 159.00 | 165.00 | 156.30 | 158.60 | 157.10 | 6,485,020 |
| 2026-08-25 | 162.20 | 166.80 | 154.20 | 159.50 | 157.99 | 10,900,489 |
| 2026-08-24 | 165.00 | 165.80 | 156.80 | 159.40 | 157.89 | 13,802,174 |
| 2026-08-21 | 154.20 | 162.10 | 152.00 | 160.30 | 158.78 | 13,389,384 |
| 2026-08-20 | 145.00 | 155.40 | 144.10 | 148.30 | 146.90 | 20,554,035 |
| 2026-08-19 | 134.00 | 137.50 | 130.30 | 133.30 | 132.04 | 6,404,369 |
| 2026-08-18 | 141.80 | 141.80 | 134.40 | 137.80 | 136.50 | 9,540,890 |
| 2026-08-17 | 132.20 | 136.00 | 130.40 | 135.10 | 133.82 | 7,495,518 |
| 2026-08-14 | 125.20 | 130.30 | 123.90 | 127.50 | 126.29 | 8,024,824 |
| 2026-08-13 | 137.10 | 137.70 | 126.50 | 128.20 | 126.99 | 9,481,323 |
| 2026-08-12 | 137.40 | 137.80 | 133.70 | 135.60 | 134.32 | 5,818,110 |
| 2026-08-11 | 148.50 | 149.00 | 133.10 | 133.80 | 132.53 | 14,758,894 |
| 2026-08-10 | 138.40 | 146.20 | 136.70 | 144.00 | 142.64 | 20,390,074 |
| 2026-08-07 | 131.40 | 140.00 | 128.20 | 137.10 | 135.80 | 12,186,561 |
| 2026-08-06 | 139.00 | 139.00 | 129.30 | 131.40 | 130.16 | 16,932,332 |
| 2026-08-05 | 118.60 | 131.30 | 118.20 | 129.00 | 127.78 | 12,753,469 |
| 2026-08-04 | 117.00 | 118.60 | 115.00 | 117.10 | 115.99 | 3,145,525 |
| 2026-08-03 | 118.20 | 118.20 | 112.70 | 117.00 | 115.89 | 4,456,760 |
| 2026-07-31 | 120.60 | 123.80 | 115.70 | 118.20 | 117.08 | 8,349,324 |
| 2026-07-30 | 120.70 | 125.70 | 116.50 | 118.20 | 117.08 | 14,243,091 |
| 2026-07-29 | 113.50 | 117.90 | 112.10 | 117.70 | 116.59 | 5,221,008 |
| 2026-07-28 | 115.10 | 116.50 | 112.70 | 114.20 | 113.12 | 4,556,829 |
Page 1 of 5 · 259 trading daysOlder →
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.