Shanghai - Delayed Quote
CNY
Yunnan Chihong Zinc & Germanium Co., Ltd. (600497.SS)
7.55
-0.07
(-0.92%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.55
7.68
7.50
7.62
7.62
63,933,752
Nov 5, 2026
7.78
7.92
7.71
7.79
7.79
94,277,441
Nov 4, 2026
7.38
7.76
7.34
7.75
7.75
115,042,572
Nov 3, 2026
7.36
7.51
7.28
7.34
7.34
67,443,489
Nov 2, 2026
7.29
7.41
7.22
7.35
7.35
66,941,440
Oct 30, 2026
7.24
7.50
7.15
7.27
7.27
66,111,298
Oct 29, 2026
7.50
7.54
7.37
7.38
7.38
57,051,498
Oct 28, 2026
7.58
7.60
7.45
7.50
7.50
52,102,701
Oct 27, 2026
7.71
7.80
7.47
7.48
7.48
61,925,924
Oct 26, 2026
7.83
7.88
7.65
7.69
7.69
50,981,449
Oct 23, 2026
7.70
7.92
7.41
7.90
7.90
88,022,726
Oct 22, 2026
8.04
8.07
7.79
7.82
7.82
52,334,841
Oct 21, 2026
8.02
8.19
8.01
8.05
8.05
56,771,220
Oct 20, 2026
7.86
8.02
7.79
7.96
7.96
47,117,382
Oct 19, 2026
7.88
8.00
7.77
7.92
7.92
53,042,238
Oct 16, 2026
8.11
8.17
7.90
7.96
7.96
71,477,835
Oct 15, 2026
8.20
8.28
8.00
8.02
8.02
87,319,468
Oct 14, 2026
8.55
8.66
8.43
8.45
8.45
42,520,824
Oct 13, 2026
8.44
8.68
8.30
8.61
8.61
55,597,015
Oct 12, 2026
8.89
8.90
8.53
8.56
8.56
65,791,974
Oct 9, 2026
8.75
8.93
8.58
8.91
8.91
64,279,833
Oct 8, 2026
8.90
9.02
8.74
8.80
8.80
48,452,218
Sep 30, 2026
8.94
9.05
8.91
8.96
8.96
40,783,316
Sep 29, 2026
8.81
8.98
8.79
8.93
8.93
42,579,287
Sep 28, 2026
9.17
9.17
8.71
8.83
8.83
92,472,047
Sep 24, 2026
9.56
9.58
9.24
9.26
9.26
84,654,590
Sep 23, 2026
9.81
9.84
9.60
9.63
9.63
57,818,011
Sep 22, 2026
9.70
9.99
9.67
9.79
9.79
106,910,911
Sep 21, 2026
9.59
9.71
9.58
9.66
9.66
76,278,891
Sep 18, 2026
9.62
9.65
9.48
9.56
9.56
69,157,318
Sep 17, 2026
9.62
9.77
9.38
9.41
9.41
100,589,995
Sep 16, 2026
9.50
9.79
9.39
9.72
9.72
82,793,242
Sep 15, 2026
9.59
9.66
9.46
9.51
9.51
63,828,835
Sep 14, 2026
9.68
9.70
9.57
9.63
9.63
72,774,741
Sep 11, 2026
9.95
9.95
9.53
9.81
9.81
177,149,930
Sep 10, 2026
10.15
10.49
10.15
10.33
10.33
147,249,473
Sep 9, 2026
10.02
10.23
9.98
10.19
10.19
128,377,751
Sep 8, 2026
10.00
10.18
9.97
10.04
10.04
117,300,425
Sep 7, 2026
9.84
9.89
9.71
9.86
9.86
79,919,305
Sep 4, 2026
10.18
10.20
9.79
9.84
9.84
113,010,663
Sep 3, 2026
10.23
10.27
9.99
10.09
10.09
87,488,026
Sep 2, 2026
10.20
10.29
9.96
10.15
10.15
135,829,516
Sep 1, 2026
10.64
10.86
10.41
10.45
10.45
133,199,839
Aug 31, 2026
10.29
10.49
10.09
10.47
10.47
129,731,292
Aug 28, 2026
10.49
10.63
10.40
10.57
10.57
147,131,895
Aug 27, 2026
10.26
10.59
10.21
10.53
10.53
180,614,749
Aug 26, 2026
10.05
10.49
10.05
10.40
10.40
209,643,363
Aug 25, 2026
10.10
10.10
9.75
9.93
9.93
123,293,735
Aug 24, 2026
10.30
10.39
9.98
10.19
10.19
168,632,024
Aug 21, 2026
9.80
10.12
9.75
10.12
10.12
142,834,127
Aug 20, 2026
9.86
10.07
9.67
9.75
9.75
119,227,551
Aug 19, 2026
9.94
10.03
9.63
9.67
9.67
124,734,253
Aug 18, 2026
10.30
10.47
10.06
10.18
10.18
117,694,456
Aug 17, 2026
10.27
10.39
10.20
10.33
10.33
117,203,162
Aug 14, 2026
9.95
10.18
9.88
10.09
10.09
118,506,635
Aug 13, 2026
10.52
10.55
9.98
9.99
9.99
166,126,707
Aug 12, 2026
10.25
10.74
10.25
10.48
10.48
152,289,507
Aug 11, 2026
10.55
10.86
10.26
10.26
10.26
200,387,065
Aug 10, 2026
10.62
10.95
10.42
10.73
10.73
206,923,377
Aug 7, 2026
10.32
10.54
10.23
10.45
10.45
199,264,534
Aug 6, 2026
10.35
10.61
10.19
10.32
10.32
232,269,306
Aug 5, 2026
9.80
10.35
9.68
10.26
10.26
231,005,685
Aug 4, 2026
9.32
9.61
9.31
9.60
9.60
153,864,440
Aug 3, 2026
9.18
9.30
9.03
9.25
9.25
100,959,313
Jul 31, 2026
9.17
9.32
9.09
9.15
9.15
140,113,275
Jul 30, 2026
9.02
9.17
8.81
8.92
8.92
99,980,082
Jul 29, 2026
8.90
9.19
8.70
9.08
9.08
109,291,239
Jul 28, 2026
9.00
9.06
8.82
8.90
8.90
91,860,559
Jul 27, 2026
9.03
9.21
8.87
9.20
9.20
103,509,317
Jul 24, 2026
9.20
9.32
8.91
8.91
8.91
133,236,551
Jul 23, 2026
9.19
9.50
9.11
9.40
9.40
146,549,665
Jul 22, 2026
9.05
9.48
9.03
9.17
9.17
183,946,971
Jul 21, 2026
8.55
9.24
8.23
9.21
9.21
209,363,302
Jul 20, 2026
8.99
9.05
8.28
8.47
8.47
173,033,145
Jul 17, 2026
9.35
9.41
8.74
8.83
8.83
192,770,124
Jul 16, 2026
9.32
9.59
9.21
9.33
9.33
157,653,006
Jul 15, 2026
9.94
10.08
9.42
9.44
9.44
199,850,107
Jul 14, 2026
9.01
9.79
9.00
9.79
9.79
241,905,703
Jul 13, 2026
9.33
9.39
8.85
8.90
8.90
166,764,426
Jul 10, 2026
9.79
10.13
9.51
9.51
9.51
193,224,537
Jul 9, 2026
9.59
9.82
9.19
9.79
9.79
192,606,983
Jul 8, 2026
10.33
10.40
9.58
9.60
9.60
211,684,814
Jul 7, 2026
10.65
10.89
10.23
10.34
10.34
180,132,951
Jul 6, 2026
11.06
11.68
10.69
10.75
10.75
252,483,756
Jul 3, 2026
11.67
11.80
10.91
10.95
10.95
276,400,992
Jul 2, 2026
11.81
12.16
11.40
11.63
11.63
273,526,524
Jul 1, 2026
12.00
12.93
11.80
12.22
12.22
333,580,676
Jun 30, 2026
12.42
12.50
11.65
12.11
12.11
345,719,661
Jun 29, 2026
12.65
13.50
12.16
12.80
12.80
474,857,718
Jun 26, 2026
12.20
13.22
11.97
12.54
12.54
442,849,846
Jun 25, 2026
12.09
12.78
12.00
12.31
12.31
501,765,087
Jun 24, 2026
10.89
12.10
10.50
12.10
12.10
478,112,580
Jun 23, 2026
11.88
12.18
10.81
11.00
11.00
582,362,547
Jun 22, 2026
10.71
11.31
10.55
11.31
11.31
260,250,524
Jun 18, 2026
10.00
10.55
9.99
10.28
10.28
257,272,409
Jun 17, 2026
10.04
10.43
9.88
10.10
10.10
234,141,033
Jun 16, 2026
9.95
10.31
9.88
10.07
10.07
278,301,900
Jun 15, 2026
9.74
10.16
9.57
10.12
10.12
376,944,813
Jun 12, 2026
8.74
9.28
8.74
9.28
9.28
138,549,891
Jun 11, 2026
8.18
8.57
8.15
8.44
8.44
119,073,635
Jun 10, 2026
8.24
8.30
8.07
8.21
8.21
109,484,137
Jun 9, 2026
8.35
8.48
8.10
8.45
8.45
117,609,791
Jun 8, 2026
8.48
8.66
8.11
8.24
8.24
178,821,504
Jun 5, 2026
9.28
9.37
8.90
8.94
8.94
179,922,294
Jun 4, 2026
9.87
9.87
9.35
9.38
9.38
221,984,620
Jun 3, 2026
9.72
10.29
9.59
10.00
10.00
222,247,410
Jun 2, 2026
9.50
9.80
9.18
9.71
9.71
157,588,675
Jun 1, 2026
9.38
9.79
9.35
9.42
9.42
135,746,505
May 29, 2026
10.01
10.22
9.43
9.52
9.52
185,240,145
May 28, 2026
9.53
10.08
9.29
9.98
9.98
213,269,304
May 27, 2026
10.09
10.20
9.56
9.62
9.62
162,318,536
May 26, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
9.92
10.21
9.73
10.13
10.13
178,700,883
May 25, 2026
10.30
10.40
9.97
10.07
10.00
202,917,203
May 22, 2026
9.24
10.16
9.24
10.16
10.09
263,856,715
May 21, 2026
10.09
10.35
9.20
9.24
9.18
244,907,570
May 20, 2026
9.80
10.09
9.63
9.97
9.90
143,967,766
May 19, 2026
9.94
9.99
9.67
9.93
9.86
141,128,384
May 18, 2026
9.84
10.25
9.61
10.03
9.96
204,598,181
May 15, 2026
10.88
10.96
9.90
9.95
9.88
316,231,242
May 14, 2026
10.72
11.38
10.68
10.88
10.80
343,988,889
May 13, 2026
10.12
10.80
10.09
10.67
10.60
283,884,767
May 12, 2026
10.41
10.46
9.97
10.21
10.14
204,691,451
May 11, 2026
10.16
10.72
10.10
10.21
10.14
284,007,429
May 8, 2026
9.54
10.08
9.51
10.01
9.94
220,460,564
May 7, 2026
9.40
9.75
9.33
9.67
9.60
187,010,931
May 6, 2026
9.02
9.45
8.98
9.36
9.29
175,596,433
Apr 30, 2026
8.99
9.10
8.86
8.98
8.92
95,751,232
Apr 29, 2026
8.73
9.08
8.72
9.07
9.01
125,937,567
Apr 28, 2026
8.88
8.92
8.64
8.73
8.67
100,730,098
Apr 27, 2026
9.14
9.20
8.97
8.99
8.93
92,962,648
Apr 24, 2026
9.02
9.23
8.88
9.14
9.08
139,154,906
Apr 23, 2026
9.50
9.55
9.01
9.11
9.05
176,236,911
Apr 22, 2026
8.99
9.64
8.90
9.52
9.45
222,413,936
Apr 21, 2026
9.19
9.21
8.90
8.99
8.93
109,711,971
Apr 20, 2026
8.86
9.43
8.86
9.18
9.12
201,896,928
Apr 17, 2026
8.40
9.03
8.36
8.85
8.79
201,038,089
Apr 16, 2026
8.25
8.42
8.24
8.39
8.33
75,665,356
Apr 15, 2026
8.46
8.55
8.18
8.21
8.15
86,137,217
Apr 14, 2026
8.44
8.53
8.33
8.41
8.35
84,791,982
Apr 13, 2026
8.19
8.40
8.16
8.34
8.28
90,071,684
Apr 10, 2026
8.29
8.39
8.21
8.23
8.17
77,087,724
Apr 9, 2026
8.22
8.31
8.17
8.20
8.14
69,111,453
Apr 8, 2026
8.09
8.32
8.06
8.30
8.24
130,411,404
Apr 7, 2026
7.70
7.87
7.69
7.82
7.77
54,730,574
Apr 3, 2026
7.85
7.89
7.69
7.70
7.65
50,372,817
Apr 2, 2026
7.93
7.99
7.75
7.83
7.78
73,492,946
Apr 1, 2026
8.06
8.09
7.90
7.98
7.92
77,221,409
Mar 31, 2026
8.04
8.10
7.81
7.86
7.81
100,229,520
Mar 30, 2026
7.91
8.08
7.85
8.04
7.98
117,599,364
Mar 27, 2026
7.46
8.06
7.41
7.95
7.89
155,316,756
Mar 26, 2026
7.94
8.00
7.80
7.85
7.80
80,584,617
Mar 25, 2026
7.95
8.06
7.86
7.95
7.89
147,044,650
Mar 24, 2026
7.70
7.80
7.46
7.78
7.73
136,938,235
Mar 23, 2026
7.88
8.02
7.45
7.54
7.49
205,739,956
Mar 20, 2026
8.17
8.40
8.08
8.10
8.04
133,994,399
Mar 19, 2026
8.65
8.70
8.09
8.17
8.11
195,014,691
Mar 18, 2026
9.06
9.11
8.78
8.92
8.86
115,429,975
Mar 17, 2026
9.40
9.48
9.04
9.06
9.00
99,701,699
Mar 16, 2026
9.75
9.78
9.17
9.38
9.31
178,838,305
Mar 13, 2026
9.85
10.23
9.82
9.88
9.81
144,513,508
Mar 12, 2026
9.90
10.15
9.80
9.98
9.91
116,405,874
Mar 11, 2026
9.84
10.20
9.84
9.97
9.90
148,637,877
Mar 10, 2026
9.85
9.92
9.70
9.83
9.76
96,288,267
Mar 9, 2026
9.63
9.74
9.28
9.69
9.62
129,284,665
Mar 6, 2026
9.86
9.98
9.66
9.83
9.76
106,073,809
Mar 5, 2026
10.43
10.47
9.90
10.02
9.95
154,770,859
Mar 4, 2026
9.96
10.54
9.94
10.23
10.16
178,673,477
Mar 3, 2026
11.00
11.08
10.16
10.20
10.13
290,995,509
Mar 2, 2026
11.34
11.35
10.65
11.22
11.14
358,388,845
Feb 27, 2026
10.13
11.16
10.13
11.03
10.95
316,646,228
Feb 26, 2026
10.10
10.60
9.83
10.28
10.21
320,031,677
Feb 25, 2026
9.47
10.11
9.34
10.00
9.93
279,653,462
Feb 24, 2026
9.10
9.32
9.08
9.19
9.13
116,717,317
Feb 13, 2026
8.90
9.10
8.86
8.87
8.81
94,061,540
Feb 12, 2026
9.02
9.27
8.98
9.09
9.03
115,843,630
Feb 11, 2026
8.86
9.17
8.83
9.02
8.96
128,345,981
Feb 10, 2026
8.95
8.97
8.80
8.84
8.78
79,103,086
Feb 9, 2026
8.88
8.98
8.80
8.90
8.84
96,735,106
Feb 6, 2026
8.36
8.84
8.27
8.71
8.65
153,397,259
Feb 5, 2026
8.90
9.03
8.50
8.69
8.63
189,931,257
Feb 4, 2026
9.24
9.29
8.92
9.06
9.00
143,189,738
Feb 3, 2026
9.00
9.10
8.80
9.06
9.00
217,204,577
Feb 2, 2026
8.84
9.29
8.84
8.84
8.78
322,283,547
Jan 30, 2026
10.50
10.51
9.82
9.82
9.75
252,280,108
Jan 29, 2026
11.50
11.93
10.65
10.91
10.83
351,843,497
Jan 28, 2026
10.31
11.23
10.31
11.21
11.13
300,506,818
Jan 27, 2026
10.34
10.70
10.00
10.26
10.19
257,145,205
Jan 26, 2026
10.41
10.74
10.27
10.60
10.53
310,201,280
Jan 23, 2026
9.45
10.26
9.37
10.09
10.02
262,639,141
Jan 22, 2026
9.11
9.38
9.01
9.35
9.29
162,060,975
Jan 21, 2026
8.88
9.30
8.81
9.22
9.16
180,572,109
Jan 20, 2026
9.06
9.19
8.58
8.99
8.93
192,157,016
Jan 19, 2026
8.90
9.10
8.55
9.02
8.96
196,751,898
Jan 16, 2026
9.05
9.65
8.94
8.97
8.91
270,452,059
Jan 15, 2026
8.71
9.37
8.62
9.03
8.97
286,432,380
Jan 14, 2026
8.53
8.82
8.48
8.57
8.51
217,650,211
Jan 13, 2026
8.57
8.77
8.36
8.49
8.43
207,726,352
Jan 12, 2026
8.70
8.79
8.39
8.57
8.51
241,864,516
Jan 9, 2026
7.80
8.66
7.78
8.51
8.45
292,415,245
Jan 8, 2026
7.71
8.35
7.70
7.93
7.87
220,381,843
Jan 7, 2026
7.81
7.98
7.74
7.82
7.77
174,582,222
Jan 6, 2026
7.50
7.85
7.49
7.80
7.75
194,569,515
Jan 5, 2026
7.45
7.61
7.36
7.43
7.38
129,853,359
Dec 31, 2025
7.28
7.48
7.25
7.31
7.26
116,160,511
Dec 30, 2025
7.01
7.35
7.01
7.25
7.20
120,623,962
Dec 29, 2025
7.49
7.53
7.21
7.22
7.17
145,695,400
Dec 26, 2025
7.19
7.37
7.17
7.32
7.27
158,637,189
Dec 25, 2025
7.11
7.12
7.00
7.08
7.03
101,833,756
Dec 24, 2025
7.30
7.40
7.18
7.21
7.16
98,757,700
Dec 23, 2025
7.18
7.34
7.15
7.19
7.14
111,580,482
Dec 22, 2025
7.23
7.29
7.15
7.20
7.15
99,051,807
Dec 19, 2025
7.00
7.24
6.91
7.19
7.14
136,462,633
Dec 18, 2025
6.71
7.18
6.68
7.02
6.97
167,279,929
Dec 17, 2025
6.57
6.78
6.51
6.74
6.69
99,199,611
Dec 16, 2025
6.60
6.64
6.48
6.56
6.51
82,479,899
Dec 15, 2025
6.60
6.71
6.54
6.61
6.56
73,290,865
Dec 12, 2025
6.60
6.76
6.60
6.68
6.63
147,039,205
Dec 11, 2025
6.61
6.65
6.46
6.46
6.42
77,813,960
Dec 10, 2025
6.57
6.60
6.50
6.54
6.49
69,184,955
Dec 9, 2025
6.72
6.72
6.47
6.52
6.47
101,493,493
Dec 8, 2025
6.76
6.79
6.62
6.75
6.70
99,920,874
Dec 5, 2025
6.45
6.80
6.44
6.78
6.73
148,848,356
Dec 4, 2025
6.58
6.63
6.45
6.47
6.43
66,737,826
Dec 3, 2025
6.50
6.63
6.45
6.55
6.50
71,558,045
Dec 2, 2025
6.50
6.53
6.39
6.51
6.46
58,676,131
Dec 1, 2025
6.46
6.65
6.46
6.53
6.48
114,507,278
Nov 28, 2025
6.25
6.36
6.17
6.34
6.30
66,883,418
Nov 27, 2025
6.28
6.40
6.22
6.22
6.18
61,667,787
Nov 26, 2025
6.28
6.35
6.20
6.21
6.17
52,557,447
Nov 25, 2025
6.23
6.35
6.23
6.28
6.24
66,203,622
Nov 24, 2025
6.22
6.26
6.09
6.17
6.13
70,890,472
Nov 21, 2025
6.54
6.55
6.16
6.18
6.14
167,525,111
Nov 20, 2025
6.47
6.86
6.45
6.65
6.60
168,091,627
Nov 19, 2025
6.39
6.54
6.35
6.48
6.43
80,315,993
Nov 18, 2025
6.60
6.62
6.32
6.36
6.32
118,580,466
Nov 17, 2025
6.76
6.76
6.62
6.64
6.59
88,613,429
Nov 14, 2025
6.80
6.90
6.72
6.79
6.74
83,308,506
Nov 13, 2025
6.80
6.94
6.75
6.87
6.82
143,799,764
Nov 12, 2025
6.66
6.82
6.60
6.73
6.68
101,683,499
Nov 11, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
6.71
6.83
6.58
6.68
6.63
85,250,316
Nov 10, 2025
6.69
6.88
6.65
6.70
6.62
91,717,101
