Chifeng Jilong Gold Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.680	42.330	39.510	41.380	41.380	51,869,513
2026-10-16	39.210	40.990	38.330	39.890	39.890	54,693,260
2026-10-15	38.990	40.780	38.600	38.850	38.850	51,015,006
2026-10-14	39.220	40.150	39.000	39.000	39.000	25,298,727
2026-10-13	38.460	40.600	37.850	40.010	40.010	36,900,304
2026-10-12	41.470	41.560	39.130	39.200	39.200	48,664,932
2026-10-09	39.680	42.000	39.500	41.380	41.380	76,223,081
2026-10-08	38.760	39.850	38.410	39.070	39.070	31,080,524
2026-09-30	38.580	39.800	38.250	39.560	39.560	41,453,586
2026-09-29	37.330	38.890	36.830	38.440	38.440	43,404,684
2026-09-28	39.200	39.800	37.790	38.070	38.070	42,977,910
2026-09-24	41.960	42.250	40.250	40.280	40.280	47,792,285
2026-09-23	42.700	43.130	42.080	42.500	42.500	25,876,481
2026-09-22	42.880	43.550	42.300	42.400	42.400	31,992,238
2026-09-21	43.850	44.300	42.850	42.960	42.960	37,899,276
2026-09-18	44.310	44.370	42.600	44.260	44.260	55,358,826
2026-09-17	44.880	45.300	42.100	43.440	43.440	67,922,734
2026-09-16	44.000	45.890	43.100	45.440	45.440	48,015,456
2026-09-15	44.480	45.000	43.130	43.540	43.540	33,749,030
2026-09-14	43.510	45.600	43.300	44.480	44.480	37,495,750
2026-09-11	42.900	44.730	42.320	44.390	44.390	51,846,288
2026-09-10	43.520	44.630	43.070	44.300	44.300	40,739,956
2026-09-09	43.400	44.530	43.170	43.880	43.880	46,553,739
2026-09-08	44.890	45.030	43.820	44.200	44.200	39,640,749
2026-09-07	44.500	45.600	44.250	44.480	44.480	41,245,907
2026-09-04	47.210	47.630	45.310	45.690	45.690	53,994,053
2026-09-03	46.630	47.450	45.880	46.600	46.600	57,221,665
2026-09-02	45.000	46.130	43.610	45.770	45.770	60,502,811
2026-09-01	46.500	47.450	45.900	46.000	46.000	46,285,750
2026-08-31	46.000	46.970	44.400	46.810	46.810	86,387,729
2026-08-28	47.800	49.300	46.730	49.090	49.090	57,958,309
2026-08-27	46.680	49.460	46.630	48.220	48.220	72,165,388
2026-08-26	47.470	48.790	46.780	46.850	46.850	61,420,874
2026-08-25	49.010	49.200	46.000	47.660	47.660	85,963,450
2026-08-24	49.600	51.990	47.490	48.770	48.770	117,578,977
2026-08-21	46.980	49.880	46.110	49.430	49.430	101,361,453
2026-08-20	45.000	46.990	44.550	46.100	46.100	102,616,542
2026-08-19	40.800	43.700	40.660	42.720	42.720	61,130,192
2026-08-18	41.050	42.680	40.790	42.210	42.210	51,478,711
2026-08-17	40.500	41.540	40.190	40.780	40.780	40,454,816
2026-08-14	37.670	39.990	37.500	39.780	39.780	55,812,617
2026-08-13	41.000	41.530	38.600	38.660	38.660	78,923,962
2026-08-12	40.310	41.200	39.800	40.980	40.980	68,751,861
2026-08-11	44.800	45.990	39.800	40.300	40.300	122,021,107
2026-08-10	41.900	44.180	40.680	43.730	43.730	81,737,839
2026-08-07	41.020	42.090	40.200	42.090	42.090	77,441,665
2026-08-06	43.530	43.600	41.080	41.300	41.300	88,290,061
2026-08-05	38.200	41.000	37.570	40.840	40.840	73,387,227
2026-08-04	38.530	38.850	37.150	37.750	37.750	63,550,886
2026-08-03	38.200	39.340	36.890	38.860	38.860	53,370,627
2026-07-31	37.600	40.790	37.500	39.560	39.560	89,794,883
2026-07-30	38.960	39.990	37.000	37.170	37.170	77,759,042
2026-07-29	36.700	38.340	36.570	37.860	37.860	51,037,966
2026-07-28	37.090	37.500	36.220	37.290	37.290	50,817,760
2026-07-27	37.800	38.560	36.030	38.140	38.140	74,988,829
2026-07-24	36.350	37.870	35.000	36.490	36.490	83,197,689
2026-07-23	38.230	40.780	37.220	38.830	38.830	109,669,483
2026-07-22	36.820	39.030	36.590	38.220	38.220	108,472,160
2026-07-21	33.100	35.480	32.810	35.480	35.480	81,191,187
2026-07-20	31.250	33.200	30.930	32.250	32.250	60,636,509

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.