China National Gold Group Gold Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.930 | 7.090 | 6.880 | 7.080 | 7.080 | 18,364,685 |
| 2026-10-22 | 7.090 | 7.090 | 7.000 | 7.010 | 7.010 | 12,011,800 |
| 2026-10-21 | 7.080 | 7.130 | 7.060 | 7.090 | 7.090 | 10,837,500 |
| 2026-10-20 | 7.090 | 7.100 | 7.020 | 7.090 | 7.090 | 14,687,000 |
| 2026-10-19 | 7.100 | 7.160 | 7.070 | 7.120 | 7.120 | 10,686,044 |
| 2026-10-16 | 7.080 | 7.180 | 7.060 | 7.110 | 7.110 | 14,537,230 |
| 2026-10-15 | 7.120 | 7.150 | 7.010 | 7.030 | 7.030 | 17,811,100 |
| 2026-10-14 | 7.180 | 7.220 | 7.140 | 7.170 | 7.170 | 11,934,453 |
| 2026-10-13 | 7.180 | 7.240 | 7.130 | 7.190 | 7.190 | 14,198,382 |
| 2026-10-12 | 7.330 | 7.350 | 7.200 | 7.230 | 7.230 | 14,588,399 |
| 2026-10-09 | 7.180 | 7.350 | 7.180 | 7.320 | 7.320 | 24,029,418 |
| 2026-10-08 | 7.170 | 7.210 | 7.120 | 7.150 | 7.150 | 13,495,701 |
| 2026-09-30 | 7.160 | 7.220 | 7.110 | 7.190 | 7.190 | 13,370,003 |
| 2026-09-29 | 7.050 | 7.150 | 7.030 | 7.140 | 7.140 | 11,861,600 |
| 2026-09-28 | 7.200 | 7.200 | 7.080 | 7.100 | 7.100 | 18,137,300 |
Page 1 of 1 · 15 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0920 CNY |
| 2026-06-25 | 0.1480 CNY |
| 2025-06-10 | 0.3500 CNY |
| 2024-06-04 | 0.4500 CNY |
| 2023-06-02 | 0.3000 CNY |
| 2022-06-07 | 0.2400 CNY |
| 2021-06-29 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.