Zijin Gold Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 124.20 | 134.00 | 124.20 | 132.80 | 130.00 | 8,136,366 |
| 2025-10-28 | 126.10 | 126.30 | 121.40 | 122.20 | 119.62 | 9,723,262 |
| 2025-10-27 | 127.10 | 131.30 | 125.00 | 127.60 | 124.91 | 6,567,469 |
| 2025-10-24 | 131.20 | 133.40 | 128.00 | 129.50 | 126.77 | 3,893,613 |
| 2025-10-23 | 129.10 | 131.00 | 126.10 | 129.80 | 127.06 | 6,046,158 |
| 2025-10-22 | 125.00 | 136.00 | 125.00 | 131.30 | 128.53 | 14,491,130 |
| 2025-10-21 | 145.10 | 145.50 | 133.50 | 133.90 | 131.07 | 10,119,070 |
| 2025-10-20 | 142.00 | 144.50 | 136.50 | 139.90 | 136.95 | 9,706,238 |
| 2025-10-17 | 150.50 | 153.80 | 146.50 | 147.80 | 144.68 | 14,900,270 |
| 2025-10-16 | 142.00 | 151.70 | 141.60 | 147.40 | 144.29 | 27,142,600 |
| 2025-10-15 | 142.00 | 143.80 | 134.50 | 142.00 | 139.00 | 9,020,033 |
| 2025-10-14 | 147.50 | 150.00 | 134.00 | 137.40 | 134.50 | 9,947,030 |
| 2025-10-13 | 136.00 | 144.20 | 134.90 | 142.40 | 139.40 | 11,177,830 |
| 2025-10-10 | 136.00 | 142.80 | 130.10 | 130.40 | 127.65 | 11,648,100 |
| 2025-10-09 | 145.00 | 146.50 | 137.80 | 141.30 | 138.32 | 12,628,380 |
| 2025-10-08 | 150.80 | 158.90 | 141.80 | 146.50 | 143.41 | 20,341,721 |
| 2025-10-06 | 138.70 | 148.90 | 138.00 | 147.20 | 144.09 | 11,800,490 |
| 2025-10-03 | 139.00 | 144.80 | 133.60 | 136.00 | 133.13 | 13,618,930 |
| 2025-10-02 | 126.10 | 139.70 | 126.10 | 137.50 | 134.60 | 24,633,301 |
| 2025-09-30 | 111.50 | 123.00 | 111.00 | 120.60 | 118.06 | 97,866,258 |
← NewerPage 5 of 5 · 260 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.