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

26.83

-0.22(-0.81%)

Updated at May 12 03:00PM

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 ¥3,101.73 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,287.99, while ¥1000 invested 1 year ago would be worth ¥2,012.75. This corresponds to total returns of 210.17%, 228.8%, 101.28%, respectively, with annualized returns of 11.98%, 26.86%, 101.28%.

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
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
May 07, 2026	27.49	27.75	27.75	27.86	27.09	85.48M
May 06, 2026	26.22	27.04	27.04	27.1	26.07	78.68M
April 30, 2026	25.75	25.96	25.96	26.25	25.36	61.44M
April 29, 2026	25.35	26.07	26.07	26.15	25.28	64.57M
April 28, 2026	25.58	25.27	25.27	25.79	25.09	42.11M
April 27, 2026	25.4	25.73	25.73	25.97	25.35	44.33M
April 24, 2026	25.62	25.53	25.53	25.8	24.9	63.43M
April 23, 2026	27.05	25.83	25.83	27.21	25.6	75.44M
April 22, 2026	26.95	27.2	27.2	27.39	26.87	44.4M
April 21, 2026	27.06	27.26	27.26	27.28	26.58	45.29M
April 20, 2026	26.93	27.05	27.05	27.64	26.93	49.19M
April 17, 2026	26.61	26.9	26.9	27.25	26.6	46.26M
April 16, 2026	26.88	27.07	27.07	27.16	26.74	48.2M
April 15, 2026	27.41	26.74	26.74	27.66	26.65	66.14M
April 14, 2026	27.35	26.84	26.84	27.49	26.45	63.18M
April 13, 2026	27.01	26.94	26.94	27.33	26.84	41.3M
April 10, 2026	28.15	27.42	27.42	28.15	27.4	51.9M
April 09, 2026	27.44	27.78	27.78	28.05	27.35	56.06M
April 08, 2026	27.57	28.4	28.4	28.78	27.4	114.65M
April 07, 2026	26.63	26.25	26.25	26.84	26.14	37.82M
April 03, 2026	26.75	26.68	26.68	26.85	26.31	36.94M
April 02, 2026	26.99	26.4	26.4	26.99	26.01	74.26M
April 01, 2026	27.5	27.26	27.26	27.95	26.93	75.61M
March 31, 2026	27.17	26.71	26.71	27.47	26.5	83.43M
March 30, 2026	25.5	26.75	26.75	26.75	25.49	91.07M
March 27, 2026	24.6	25.54	25.54	25.67	24.6	62.72M
March 26, 2026	25.47	25.04	25.04	25.78	24.88	63.06M
March 25, 2026	25.6	25.52	25.52	26.37	25.42	120.12M
March 24, 2026	24.39	24.63	24.63	24.63	23.65	98.77M
March 23, 2026	24.68	23.91	23.91	24.98	23.67	147.6M
March 20, 2026	26.7	26.08	26.08	27.39	26.08	87.79M
March 19, 2026	27.39	26.7	26.7	27.96	26.52	122.25M
March 18, 2026	29.25	28.96	28.96	29.4	28.5	56.61M
March 17, 2026	29.37	29.33	29.33	30.05	29.21	59.55M
March 16, 2026	30	29.37	29.37	30.39	28.77	83.01M
March 13, 2026	30.88	30.77	30.77	32.08	30.67	66.08M
March 12, 2026	31.6	31.34	31.34	32.08	30.95	65M
March 11, 2026	32.16	32.03	32.03	32.36	31.68	53.14M
March 10, 2026	31.88	31.79	31.81	32.19	31.39	35.93M
March 09, 2026	30.51	31.4	31.4	31.98	30.16	81.94M
March 06, 2026	31.05	31.52	31.52	31.76	30.67	65.23M
March 05, 2026	32.61	31.9	31.9	32.64	31.2	83.83M
March 04, 2026	31.78	32.34	32.29	33	31.78	80.2M
March 03, 2026	34.01	33.66	33.66	35.5	33.39	161.81M
March 02, 2026	33.8	35.02	35.02	35.02	31.85	224.68M
February 27, 2026	31	31.84	31.84	31.98	30.92	92.74M
February 26, 2026	31.3	31.07	31.07	31.49	30.83	71.52M
February 25, 2026	31	31.49	31.49	31.88	30.71	90.47M
February 24, 2026	30.98	31.1	31.1	31.44	30.51	107.66M
February 13, 2026	29.99	29.51	29.51	30.32	29.43	84.1M
February 12, 2026	30.45	30.61	30.61	31.5	30.36	77.59M
February 11, 2026	29.95	30.67	30.67	31.09	29.88	87.42M
February 10, 2026	30.3	29.97	29.97	30.69	29.82	66.21M
February 09, 2026	30.26	30.18	30.18	30.45	29.81	84.05M
February 06, 2026	28.1	29.55	29.55	30.14	28.1	131.03M
February 05, 2026	30.36	29.92	29.92	31.39	29.41	176.93M
February 04, 2026	33.01	31.56	31.56	33.05	31.03	182.1M