Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.160 | 5.160 | 5.080 | 5.090 | 4.908 | 42,722,873 |
| 2025-04-25 | 5.170 | 5.220 | 5.150 | 5.160 | 4.975 | 44,710,761 |
| 2025-04-24 | 5.220 | 5.230 | 5.130 | 5.150 | 4.966 | 46,692,232 |
| 2025-04-23 | 5.170 | 5.230 | 5.140 | 5.210 | 5.024 | 58,375,015 |
| 2025-04-22 | 5.130 | 5.170 | 5.110 | 5.150 | 4.966 | 42,934,074 |
| 2025-04-21 | 5.050 | 5.150 | 5.050 | 5.140 | 4.956 | 49,517,428 |
| 2025-04-18 | 5.050 | 5.090 | 5.020 | 5.060 | 4.879 | 32,425,600 |
| 2025-04-17 | 5.070 | 5.100 | 5.050 | 5.060 | 4.879 | 37,190,325 |
| 2025-04-16 | 5.140 | 5.150 | 5.020 | 5.070 | 4.889 | 52,155,976 |
| 2025-04-15 | 5.180 | 5.180 | 5.110 | 5.130 | 4.946 | 38,274,925 |
| 2025-04-14 | 5.110 | 5.210 | 5.110 | 5.190 | 5.004 | 59,446,535 |
| 2025-04-11 | 5.070 | 5.120 | 5.050 | 5.090 | 4.908 | 45,312,788 |
| 2025-04-10 | 5.100 | 5.150 | 5.050 | 5.090 | 4.908 | 73,782,500 |
| 2025-04-09 | 4.890 | 5.030 | 4.720 | 5.020 | 4.840 | 96,359,012 |
| 2025-04-08 | 4.910 | 4.970 | 4.880 | 4.940 | 4.763 | 82,354,972 |
| 2025-04-07 | 5.130 | 5.170 | 4.890 | 4.890 | 4.715 | 127,678,956 |
| 2025-04-03 | 5.430 | 5.450 | 5.400 | 5.430 | 5.236 | 56,546,903 |
| 2025-04-02 | 5.480 | 5.500 | 5.450 | 5.460 | 5.265 | 43,330,723 |
| 2025-04-01 | 5.470 | 5.510 | 5.450 | 5.470 | 5.274 | 53,811,228 |
| 2025-03-31 | 5.540 | 5.570 | 5.420 | 5.460 | 5.265 | 81,033,044 |
| 2025-03-28 | 5.740 | 5.740 | 5.540 | 5.570 | 5.371 | 130,494,117 |
| 2025-03-27 | 5.790 | 5.810 | 5.710 | 5.750 | 5.544 | 66,881,853 |
| 2025-03-26 | 5.910 | 5.970 | 5.820 | 5.830 | 5.621 | 89,818,998 |
| 2025-03-25 | 5.870 | 5.970 | 5.830 | 5.880 | 5.670 | 83,542,110 |
| 2025-03-24 | 5.770 | 5.910 | 5.740 | 5.860 | 5.650 | 91,233,896 |
| 2025-03-21 | 5.820 | 5.870 | 5.730 | 5.770 | 5.564 | 64,076,609 |
| 2025-03-20 | 5.860 | 5.890 | 5.810 | 5.820 | 5.612 | 50,525,726 |
| 2025-03-19 | 5.880 | 5.890 | 5.800 | 5.860 | 5.650 | 64,879,062 |
| 2025-03-18 | 5.900 | 5.960 | 5.870 | 5.890 | 5.679 | 71,693,235 |
| 2025-03-17 | 5.960 | 5.980 | 5.890 | 5.890 | 5.679 | 78,132,222 |
| 2025-03-14 | 6.010 | 6.060 | 5.920 | 5.950 | 5.737 | 137,854,725 |
| 2025-03-13 | 5.930 | 5.970 | 5.820 | 5.900 | 5.689 | 94,680,044 |
| 2025-03-12 | 6.000 | 6.030 | 5.900 | 5.910 | 5.699 | 113,876,903 |
| 2025-03-11 | 5.810 | 6.040 | 5.780 | 6.000 | 5.785 | 170,432,252 |
| 2025-03-10 | 5.870 | 5.980 | 5.780 | 5.910 | 5.699 | 204,319,912 |
| 2025-03-07 | 5.560 | 5.820 | 5.560 | 5.750 | 5.544 | 194,687,068 |
| 2025-03-06 | 5.550 | 5.590 | 5.530 | 5.570 | 5.371 | 68,982,366 |
| 2025-03-05 | 5.510 | 5.530 | 5.450 | 5.520 | 5.323 | 44,190,582 |
| 2025-03-04 | 5.520 | 5.530 | 5.450 | 5.520 | 5.323 | 48,600,090 |
| 2025-03-03 | 5.410 | 5.560 | 5.410 | 5.520 | 5.323 | 98,256,922 |
| 2025-02-28 | 5.410 | 5.490 | 5.400 | 5.400 | 5.207 | 66,974,806 |
| 2025-02-27 | 5.490 | 5.500 | 5.400 | 5.450 | 5.255 | 50,910,576 |
| 2025-02-26 | 5.430 | 5.510 | 5.420 | 5.500 | 5.303 | 54,334,295 |
| 2025-02-25 | 5.480 | 5.500 | 5.420 | 5.420 | 5.226 | 53,506,117 |
| 2025-02-24 | 5.510 | 5.540 | 5.480 | 5.510 | 5.313 | 51,403,334 |
| 2025-02-21 | 5.570 | 5.590 | 5.490 | 5.520 | 5.323 | 62,662,509 |
| 2025-02-20 | 5.530 | 5.580 | 5.520 | 5.570 | 5.371 | 53,472,860 |
| 2025-02-19 | 5.510 | 5.540 | 5.490 | 5.540 | 5.342 | 53,017,807 |
| 2025-02-18 | 5.530 | 5.570 | 5.480 | 5.500 | 5.303 | 59,428,346 |
| 2025-02-17 | 5.560 | 5.570 | 5.480 | 5.510 | 5.313 | 73,371,260 |
| 2025-02-14 | 5.570 | 5.600 | 5.540 | 5.580 | 5.380 | 49,430,400 |
| 2025-02-13 | 5.640 | 5.690 | 5.570 | 5.570 | 5.371 | 62,563,891 |
| 2025-02-12 | 5.650 | 5.660 | 5.590 | 5.640 | 5.438 | 73,148,965 |
| 2025-02-11 | 5.680 | 5.710 | 5.640 | 5.680 | 5.477 | 58,633,978 |
| 2025-02-10 | 5.710 | 5.720 | 5.660 | 5.670 | 5.467 | 63,878,698 |
| 2025-02-07 | 5.650 | 5.740 | 5.630 | 5.690 | 5.486 | 87,174,694 |
| 2025-02-06 | 5.560 | 5.670 | 5.530 | 5.660 | 5.458 | 67,527,297 |
| 2025-02-05 | 5.590 | 5.610 | 5.520 | 5.570 | 5.371 | 54,509,390 |
| 2025-01-27 | 5.620 | 5.660 | 5.530 | 5.540 | 5.342 | 68,333,268 |
| 2025-01-24 | 5.580 | 5.630 | 5.550 | 5.610 | 5.409 | 42,959,304 |
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.