Chifeng Jilong Gold Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 20.010 | 20.200 | 19.200 | 19.260 | 19.260 | 33,592,188 |
| 2024-07-22 | 20.080 | 20.320 | 19.700 | 20.080 | 20.080 | 32,917,344 |
| 2024-07-19 | 19.990 | 20.460 | 19.810 | 20.280 | 20.280 | 42,919,375 |
| 2024-07-18 | 20.600 | 20.950 | 20.270 | 20.950 | 20.950 | 43,267,834 |
| 2024-07-17 | 21.410 | 21.570 | 20.690 | 20.780 | 20.780 | 58,618,427 |
| 2024-07-16 | 20.350 | 20.890 | 20.270 | 20.810 | 20.810 | 50,846,508 |
| 2024-07-15 | 19.850 | 20.500 | 19.680 | 20.200 | 20.200 | 53,624,819 |
| 2024-07-12 | 20.380 | 20.530 | 19.490 | 19.780 | 19.780 | 85,723,973 |
| 2024-07-11 | 18.970 | 19.660 | 18.760 | 19.500 | 19.500 | 45,806,362 |
| 2024-07-10 | 18.800 | 19.300 | 18.760 | 18.850 | 18.850 | 40,538,993 |
| 2024-07-09 | 18.190 | 19.080 | 18.030 | 18.850 | 18.850 | 52,572,141 |
| 2024-07-08 | 18.380 | 18.560 | 18.130 | 18.200 | 18.200 | 51,043,804 |
| 2024-07-05 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 0 |
| 2024-07-04 | 17.920 | 18.100 | 17.330 | 17.330 | 17.330 | 35,227,191 |
| 2024-07-03 | 17.330 | 17.510 | 17.150 | 17.400 | 17.400 | 24,195,600 |
| 2024-07-02 | 17.380 | 17.650 | 17.200 | 17.330 | 17.330 | 35,480,700 |
| 2024-07-01 | 16.340 | 17.300 | 16.340 | 17.240 | 17.240 | 44,672,617 |
| 2024-06-28 | 16.100 | 16.510 | 16.060 | 16.340 | 16.340 | 29,776,977 |
| 2024-06-27 | 16.180 | 16.280 | 15.980 | 16.050 | 16.050 | 19,897,479 |
| 2024-06-26 | 16.300 | 16.450 | 16.000 | 16.410 | 16.410 | 28,057,799 |
| 2024-06-25 | 16.630 | 16.680 | 16.330 | 16.440 | 16.440 | 24,739,095 |
| 2024-06-24 | 16.580 | 16.850 | 16.450 | 16.660 | 16.660 | 33,093,700 |
| 2024-06-21 | 16.860 | 17.210 | 16.780 | 17.000 | 17.000 | 46,881,272 |
| 2024-06-20 | 16.790 | 16.900 | 16.390 | 16.620 | 16.620 | 25,732,124 |
| 2024-06-19 | 16.760 | 17.050 | 16.690 | 16.700 | 16.700 | 23,009,624 |
| 2024-06-18 | 16.600 | 16.890 | 16.400 | 16.730 | 16.730 | 23,976,889 |
| 2024-06-17 | 17.000 | 17.000 | 16.450 | 16.460 | 16.460 | 25,905,804 |
| 2024-06-14 | 16.600 | 16.960 | 16.530 | 16.790 | 16.790 | 30,893,808 |
| 2024-06-13 | 16.830 | 16.900 | 16.400 | 16.640 | 16.640 | 36,769,000 |
| 2024-06-12 | 16.630 | 17.080 | 16.560 | 16.980 | 16.980 | 40,323,239 |
| 2024-06-11 | 16.820 | 16.990 | 16.360 | 16.660 | 16.660 | 96,354,212 |
| 2024-06-07 | 18.280 | 18.450 | 17.660 | 17.910 | 17.910 | 49,268,993 |
| 2024-06-06 | 18.020 | 18.400 | 17.910 | 18.080 | 18.080 | 67,245,087 |
| 2024-06-05 | 17.410 | 17.900 | 17.030 | 17.620 | 17.620 | 34,086,249 |
| 2024-06-04 | 17.280 | 17.820 | 17.150 | 17.730 | 17.730 | 38,583,269 |
| 2024-06-03 | 17.290 | 17.400 | 16.900 | 17.070 | 17.070 | 32,342,726 |
| 2024-05-31 | 17.130 | 17.520 | 17.120 | 17.500 | 17.500 | 31,117,700 |
| 2024-05-30 | 17.530 | 17.650 | 17.030 | 17.130 | 17.130 | 38,087,438 |
| 2024-05-29 | 17.330 | 17.950 | 17.250 | 17.850 | 17.850 | 39,856,147 |
| 2024-05-28 | 17.650 | 17.780 | 17.300 | 17.330 | 17.330 | 31,851,900 |
| 2024-05-27 | 17.470 | 17.760 | 17.300 | 17.490 | 17.490 | 27,812,900 |
| 2024-05-24 | 17.000 | 17.580 | 16.980 | 17.400 | 17.400 | 30,123,448 |
| 2024-05-23 | 17.010 | 17.500 | 16.870 | 17.220 | 17.220 | 42,650,971 |
| 2024-05-22 | 17.880 | 18.110 | 17.690 | 17.800 | 17.800 | 33,783,733 |
| 2024-05-21 | 18.800 | 19.060 | 17.880 | 17.900 | 17.900 | 76,401,984 |
| 2024-05-20 | 18.700 | 19.380 | 18.210 | 19.060 | 19.060 | 102,799,229 |
| 2024-05-17 | 17.690 | 18.000 | 17.560 | 17.990 | 17.990 | 36,222,176 |
| 2024-05-16 | 18.450 | 18.750 | 17.920 | 17.920 | 17.920 | 61,547,867 |
| 2024-05-15 | 18.010 | 18.410 | 17.850 | 18.090 | 18.090 | 47,965,292 |
| 2024-05-14 | 18.100 | 18.220 | 17.670 | 17.940 | 17.940 | 46,444,332 |
| 2024-05-13 | 18.200 | 18.340 | 17.870 | 18.060 | 18.060 | 44,300,591 |
| 2024-05-10 | 18.880 | 19.000 | 17.980 | 18.440 | 18.440 | 78,314,121 |
| 2024-05-09 | 17.700 | 18.330 | 17.700 | 18.200 | 18.200 | 48,018,788 |
| 2024-05-08 | 17.930 | 18.180 | 17.450 | 17.900 | 17.900 | 58,699,946 |
| 2024-05-07 | 18.110 | 18.290 | 17.880 | 18.070 | 18.070 | 55,503,947 |
| 2024-05-06 | 17.550 | 18.050 | 17.390 | 18.000 | 18.000 | 83,219,045 |
| 2024-04-30 | 18.410 | 18.690 | 17.800 | 17.920 | 17.920 | 76,483,111 |
| 2024-04-29 | 18.900 | 19.140 | 18.280 | 18.690 | 18.690 | 67,455,022 |
| 2024-04-26 | 18.740 | 19.280 | 18.580 | 19.140 | 19.140 | 71,035,617 |
| 2024-04-25 | 18.270 | 18.740 | 18.000 | 18.420 | 18.420 | 52,269,621 |
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.