Chifeng Jilong Gold Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.150 | 18.500 | 18.010 | 18.400 | 18.400 | 50,460,087 |
| 2024-04-23 | 17.860 | 18.230 | 17.670 | 17.950 | 17.950 | 72,473,789 |
| 2024-04-22 | 19.030 | 19.450 | 18.200 | 18.250 | 18.250 | 88,205,855 |
| 2024-04-19 | 19.400 | 20.050 | 19.130 | 19.310 | 19.310 | 105,859,950 |
| 2024-04-18 | 18.710 | 19.330 | 18.670 | 19.150 | 19.150 | 65,993,090 |
| 2024-04-17 | 18.890 | 19.490 | 18.890 | 19.200 | 19.200 | 68,280,058 |
| 2024-04-16 | 20.360 | 20.370 | 18.670 | 18.850 | 18.850 | 116,003,541 |
| 2024-04-15 | 19.980 | 20.260 | 19.400 | 20.190 | 20.190 | 140,926,671 |
| 2024-04-12 | 19.900 | 21.090 | 19.400 | 21.010 | 21.010 | 137,709,401 |
| 2024-04-11 | 18.630 | 19.740 | 18.630 | 19.170 | 19.170 | 93,182,687 |
| 2024-04-10 | 19.190 | 19.500 | 18.990 | 19.210 | 19.210 | 87,369,747 |
| 2024-04-09 | 18.810 | 19.230 | 18.280 | 18.880 | 18.880 | 84,960,970 |
| 2024-04-08 | 18.480 | 19.470 | 18.430 | 19.000 | 19.000 | 138,820,464 |
| 2024-04-03 | 17.890 | 18.250 | 17.610 | 18.150 | 18.150 | 128,232,954 |
| 2024-04-02 | 17.240 | 17.610 | 17.100 | 17.440 | 17.440 | 90,231,050 |
| 2024-04-01 | 16.910 | 17.500 | 16.870 | 17.280 | 17.280 | 145,678,577 |
| 2024-03-29 | 15.300 | 16.350 | 15.300 | 16.350 | 16.350 | 71,215,444 |
| 2024-03-28 | 14.480 | 14.930 | 14.370 | 14.860 | 14.860 | 47,839,396 |
| 2024-03-27 | 14.520 | 14.650 | 14.380 | 14.380 | 14.380 | 22,159,448 |
| 2024-03-26 | 14.600 | 14.670 | 14.330 | 14.450 | 14.450 | 23,875,153 |
| 2024-03-25 | 14.400 | 14.750 | 14.400 | 14.550 | 14.550 | 33,882,630 |
| 2024-03-22 | 14.600 | 14.660 | 14.260 | 14.320 | 14.320 | 28,696,438 |
| 2024-03-21 | 14.950 | 15.060 | 14.620 | 14.700 | 14.700 | 39,618,214 |
| 2024-03-20 | 14.560 | 14.600 | 14.400 | 14.470 | 14.470 | 27,629,238 |
| 2024-03-19 | 14.620 | 14.930 | 14.520 | 14.560 | 14.560 | 35,985,193 |
| 2024-03-18 | 14.570 | 14.720 | 14.370 | 14.640 | 14.640 | 36,255,370 |
| 2024-03-15 | 14.010 | 14.850 | 13.970 | 14.780 | 14.780 | 49,690,683 |
| 2024-03-14 | 14.230 | 14.410 | 14.090 | 14.130 | 14.130 | 30,365,504 |
| 2024-03-13 | 13.850 | 14.170 | 13.750 | 14.090 | 14.090 | 32,229,858 |
| 2024-03-12 | 14.330 | 14.350 | 13.990 | 14.090 | 14.090 | 35,850,378 |
| 2024-03-11 | 14.640 | 14.780 | 14.180 | 14.380 | 14.380 | 39,920,286 |
| 2024-03-08 | 14.410 | 14.550 | 14.130 | 14.360 | 14.360 | 43,228,087 |
| 2024-03-07 | 14.410 | 14.820 | 14.360 | 14.550 | 14.550 | 61,560,382 |
| 2024-03-06 | 14.290 | 14.400 | 13.950 | 14.240 | 14.240 | 52,207,013 |
| 2024-03-05 | 14.150 | 14.260 | 13.810 | 13.940 | 13.940 | 63,629,853 |
| 2024-03-04 | 13.650 | 13.930 | 13.460 | 13.630 | 13.630 | 49,708,442 |
| 2024-03-01 | 12.960 | 13.340 | 12.930 | 13.290 | 13.290 | 42,531,571 |
| 2024-02-29 | 12.700 | 12.930 | 12.680 | 12.920 | 12.920 | 30,377,689 |
| 2024-02-28 | 12.960 | 13.200 | 12.730 | 12.740 | 12.740 | 40,808,967 |
| 2024-02-27 | 12.870 | 13.020 | 12.790 | 13.010 | 13.010 | 26,464,262 |
| 2024-02-26 | 13.020 | 13.100 | 12.860 | 12.890 | 12.890 | 27,660,334 |
| 2024-02-23 | 13.050 | 13.090 | 12.890 | 13.020 | 13.020 | 29,145,998 |
| 2024-02-22 | 13.000 | 13.130 | 12.970 | 13.100 | 13.100 | 23,542,900 |
| 2024-02-21 | 13.100 | 13.350 | 13.030 | 13.070 | 13.070 | 32,289,961 |
| 2024-02-20 | 13.100 | 13.230 | 12.970 | 13.160 | 13.160 | 23,834,544 |
| 2024-02-19 | 13.630 | 13.640 | 13.050 | 13.150 | 13.150 | 38,835,640 |
| 2024-02-08 | 13.310 | 13.940 | 13.310 | 13.540 | 13.540 | 41,474,512 |
| 2024-02-07 | 12.430 | 13.300 | 12.410 | 13.280 | 13.280 | 46,958,042 |
| 2024-02-06 | 11.660 | 12.430 | 11.530 | 12.380 | 12.380 | 28,214,793 |
| 2024-02-05 | 11.680 | 11.890 | 11.230 | 11.760 | 11.760 | 31,744,611 |
| 2024-02-02 | 12.180 | 12.300 | 11.650 | 12.000 | 12.000 | 25,074,551 |
| 2024-02-01 | 11.940 | 12.320 | 11.880 | 12.010 | 12.010 | 19,733,938 |
| 2024-01-31 | 12.310 | 12.360 | 11.960 | 12.000 | 12.000 | 20,703,707 |
| 2024-01-30 | 12.570 | 12.780 | 12.250 | 12.350 | 12.350 | 32,146,941 |
| 2024-01-29 | 12.360 | 12.630 | 12.360 | 12.540 | 12.540 | 27,751,375 |
| 2024-01-26 | 12.400 | 12.490 | 12.280 | 12.370 | 12.370 | 18,363,641 |
| 2024-01-25 | 12.280 | 12.490 | 12.210 | 12.450 | 12.450 | 26,936,979 |
| 2024-01-24 | 12.240 | 12.340 | 11.950 | 12.320 | 12.320 | 17,615,608 |
| 2024-01-23 | 12.070 | 12.390 | 11.670 | 12.260 | 12.260 | 20,971,785 |
| 2024-01-22 | 13.000 | 13.100 | 12.050 | 12.120 | 12.120 | 37,436,514 |
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.