Zhongjin Gold Corp.,Ltd (600489.SS) SHH

Currency In CNY

600489.SS Historical Return

If you invested ¥1000 in Zhongjin Gold Corp.,Ltd (600489.SS) 10 years ago, it would be worth ¥1,849.68 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,105.26, while ¥1000 invested 1 year ago would be worth ¥1,546.37. This corresponds to total returns of 84.97%, 210.53%, 54.64%, respectively, with annualized returns of 6.34%, 25.42%, 54.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600489.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	22.18	23.01	23.01	23.28	22.14	106.39M
July 30, 2026	22.1	21.9	21.9	22.8	21.75	94.57M
July 29, 2026	21.1	21.74	21.74	21.96	20.98	70.39M
July 28, 2026	21.1	21.34	21.34	21.48	20.87	55.83M
July 27, 2026	22	21.54	21.54	22.09	21.16	78.13M
July 24, 2026	21.4	21.36	21.36	22.18	21.3	86.42M
July 23, 2026	22.3	22.45	22.45	23.17	21.91	112.71M
July 22, 2026	21.28	22.11	22.11	22.58	21.22	149.93M
July 21, 2026	19.83	20.78	20.78	20.85	19.75	110.26M
July 20, 2026	19.09	19.53	19.53	19.83	19	90.93M
July 17, 2026	19.5	19.06	19.06	19.63	18.69	104.86M
July 16, 2026	19.99	19.99	19.99	20.57	19.84	77.38M
July 15, 2026	20.39	20.12	20.12	20.65	19.9	72.88M
July 14, 2026	19.09	20.47	20.47	20.62	18.95	93.19M
July 13, 2026	19.81	19.67	19.67	20.09	19.52	66.62M
July 10, 2026	20.1	20.34	20.34	21.06	19.71	85.91M
July 09, 2026	19.23	19.95	19.95	20.01	19.04	82.12M
July 08, 2026	19.41	19.88	19.88	20.45	19.28	78.9M
July 07, 2026	20.12	19.75	19.75	20.41	19.72	70.38M
July 06, 2026	19.88	20.6	20.6	21.49	19.88	149.47M
July 03, 2026	19.9	20.34	20.34	20.75	19.71	176.75M
July 02, 2026	18.39	19.09	19.09	19.28	18.3	153.84M
July 01, 2026	17.8	17.96	17.96	18.42	17.7	83.11M
June 30, 2026	17.85	18.05	18.05	18.1	17.56	88.37M
June 29, 2026	18.58	18.39	18.39	18.68	18.11	81.03M
June 26, 2026	19.2	18.3	18.3	19.23	18.05	84.06M
June 25, 2026	19.18	18.89	18.89	19.42	18.79	115.98M
June 24, 2026	19.79	19.88	19.88	20.1	19.46	82.5M
June 23, 2026	22.1	20.03	20.03	22.17	20.03	120.88M
June 22, 2026	21.22	22.26	22.26	22.29	21.1	82.7M
June 18, 2026	22.4	21.92	21.92	22.78	21.6	73.47M
June 17, 2026	22.79	22.7	22.7	22.85	22.27	47.53M
June 16, 2026	22.5	22.52	22.52	22.85	22.17	63.34M
June 15, 2026	22.39	22.58	22.58	22.94	22.21	105.51M
June 12, 2026	21.3	21.51	21.51	22.16	21.01	105.7M
June 11, 2026	20.27	20.64	20.64	20.74	20.11	71.78M
June 10, 2026	20.11	20.48	20.48	20.72	20.02	83.36M
June 09, 2026	20.99	21.07	21.07	21.12	20.48	59.6M
June 08, 2026	20.8	20.77	20.77	21.38	20.55	86.36M
June 05, 2026	22.36	22.2	22.2	22.84	22.09	51.76M
June 04, 2026	22.99	22.55	22.55	23.15	22.35	54.74M
June 03, 2026	22.74	23.13	23.13	23.47	22.47	61.87M
June 02, 2026	22.49	23.18	23.18	23.32	22.03	71.28M
June 01, 2026	22.39	22.56	22.56	22.88	22.39	50.97M
May 29, 2026	22.99	22.42	22.42	23.28	22.25	76.45M
May 28, 2026	22.9	22.39	22.39	22.97	21.92	88.23M
May 27, 2026	24.29	23.48	23.48	24.68	23.38	60.94M
May 26, 2026	23.5	24.66	24.66	24.78	23.21	81.99M
May 25, 2026	23.7	23.78	23.79	24.16	23.47	53.93M
May 22, 2026	22.9	23.29	23.29	23.43	22.62	49.37M
May 21, 2026	23.7	22.78	22.78	24	22.78	57.14M
May 20, 2026	23	23.31	23.31	23.34	22.64	58.17M
May 19, 2026	23.75	23.58	23.58	23.85	23.25	47.15M
May 18, 2026	23.62	23.79	23.79	24	23.55	66.5M
May 15, 2026	25.44	24.36	24.36	25.5	24.12	97.93M
May 14, 2026	26.61	26.02	26.02	26.66	25.83	53.33M
May 13, 2026	26.86	26.82	26.82	27.34	26.46	53.5M
May 12, 2026	27.59	26.83	26.83	27.84	26.8	64.34M
May 11, 2026	27.8	27.05	27.05	27.94	26.81	83.18M
May 08, 2026	27.5	28.22	28.22	28.48	27.45	75.89M