Yunnan Chihong Zinc&Germanium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.190	9.500	9.110	9.400	9.400	146,549,665
2026-07-22	9.050	9.480	9.030	9.170	9.170	183,946,971
2026-07-21	8.550	9.240	8.230	9.210	9.210	209,363,302
2026-07-20	8.990	9.050	8.280	8.470	8.470	173,033,145
2026-07-17	9.350	9.410	8.740	8.830	8.830	192,770,124
2026-07-16	9.320	9.590	9.210	9.330	9.330	157,653,006
2026-07-15	9.940	10.080	9.420	9.440	9.440	199,850,107
2026-07-14	9.010	9.790	9.000	9.790	9.790	241,905,703
2026-07-13	9.330	9.390	8.850	8.900	8.900	166,764,426
2026-07-10	9.790	10.130	9.510	9.510	9.510	193,224,537
2026-07-09	9.590	9.820	9.190	9.790	9.790	192,606,983
2026-07-08	10.330	10.400	9.580	9.600	9.600	211,684,814
2026-07-07	10.650	10.890	10.230	10.340	10.340	180,132,951
2026-07-06	11.060	11.680	10.690	10.750	10.750	252,483,756
2026-07-03	11.670	11.800	10.910	10.950	10.950	276,400,992
2026-07-02	11.810	12.160	11.400	11.630	11.630	273,526,524
2026-07-01	12.000	12.930	11.800	12.220	12.220	333,580,676
2026-06-30	12.420	12.500	11.650	12.110	12.110	345,719,661
2026-06-29	12.650	13.500	12.160	12.800	12.800	474,857,718
2026-06-26	12.200	13.220	11.970	12.540	12.540	442,849,846
2026-06-25	12.090	12.780	12.000	12.310	12.310	501,765,087
2026-06-24	10.890	12.100	10.500	12.100	12.100	478,112,580
2026-06-23	11.880	12.180	10.810	11.000	11.000	582,362,547
2026-06-22	10.710	11.310	10.550	11.310	11.310	260,250,524
2026-06-18	10.000	10.550	9.990	10.280	10.280	257,272,409
2026-06-17	10.040	10.430	9.880	10.100	10.100	234,141,033
2026-06-16	9.950	10.310	9.880	10.070	10.070	278,301,900
2026-06-15	9.740	10.160	9.570	10.120	10.120	376,944,813
2026-06-12	8.740	9.280	8.740	9.280	9.280	138,549,891
2026-06-11	8.180	8.570	8.150	8.440	8.440	119,073,635
2026-06-10	8.240	8.300	8.070	8.210	8.210	109,484,137
2026-06-09	8.350	8.480	8.100	8.450	8.450	117,609,791
2026-06-08	8.480	8.660	8.110	8.240	8.240	178,821,504
2026-06-05	9.280	9.370	8.900	8.940	8.940	179,922,294
2026-06-04	9.870	9.870	9.350	9.380	9.380	221,984,620
2026-06-03	9.720	10.290	9.590	10.000	10.000	222,247,410
2026-06-02	9.500	9.800	9.180	9.710	9.710	157,588,675
2026-06-01	9.380	9.790	9.350	9.420	9.420	135,746,505
2026-05-29	10.010	10.220	9.430	9.520	9.520	185,240,145
2026-05-28	9.530	10.080	9.290	9.980	9.980	213,269,304
2026-05-27	10.090	10.200	9.560	9.620	9.620	162,318,536
2026-05-26	9.920	10.210	9.730	10.130	10.130	178,700,883
2026-05-25	10.300	10.400	9.970	10.070	10.000	202,917,203
2026-05-22	9.240	10.160	9.240	10.160	10.089	263,856,715
2026-05-21	10.090	10.350	9.200	9.240	9.176	244,907,570
2026-05-20	9.800	10.090	9.630	9.970	9.901	143,967,766
2026-05-19	9.940	9.990	9.670	9.930	9.861	141,128,384
2026-05-18	9.840	10.250	9.610	10.030	9.960	204,598,181
2026-05-15	10.880	10.960	9.900	9.950	9.881	316,231,242
2026-05-14	10.720	11.380	10.680	10.880	10.804	343,988,889
2026-05-13	10.120	10.800	10.090	10.670	10.596	283,884,767
2026-05-12	10.410	10.460	9.970	10.210	10.139	204,691,451
2026-05-11	10.160	10.720	10.100	10.210	10.139	284,007,429
2026-05-08	9.540	10.080	9.510	10.010	9.940	220,460,564
2026-05-07	9.400	9.750	9.330	9.670	9.603	187,010,931
2026-05-06	9.020	9.450	8.980	9.360	9.295	175,596,433
2026-04-30	8.990	9.100	8.860	8.980	8.918	95,751,232
2026-04-29	8.730	9.080	8.720	9.070	9.007	125,937,567
2026-04-28	8.880	8.920	8.640	8.730	8.669	100,730,098
2026-04-27	9.140	9.200	8.970	8.990	8.928	92,962,648

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0700 CNY
2025-11-11	0.0300 CNY
2025-06-19	0.1300 CNY
2024-06-21	0.1400 CNY
2023-06-30	0.1200 CNY
2022-07-08	0.1200 CNY
2021-06-30	0.0500 CNY
2020-06-19	0.1200 CNY
2019-05-24	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.