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

23.40

+0.22(+0.95%)

Updated at June 03 11:30AM

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 ¥2,762.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,755.98, while ¥1000 invested 1 year ago would be worth ¥1,661.14. This corresponds to total returns of 176.26%, 175.6%, 66.11%, respectively, with annualized returns of 10.69%, 22.46%, 66.11%.

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
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
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