Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.100	13.250	12.920	13.080	13.080	17,105,644
2024-01-18	13.280	13.300	12.700	13.170	13.170	31,541,855
2024-01-17	13.900	13.900	13.390	13.400	13.400	21,290,942
2024-01-16	14.100	14.120	13.660	13.940	13.940	18,202,261
2024-01-15	14.140	14.330	14.040	14.080	14.080	14,065,357
2024-01-12	13.980	14.270	13.960	14.140	14.140	14,470,306
2024-01-11	14.220	14.270	13.850	14.100	14.100	20,083,639
2024-01-10	14.270	14.530	14.210	14.260	14.260	13,395,600
2024-01-09	14.480	14.530	14.260	14.370	14.370	14,439,868
2024-01-08	14.730	14.780	14.410	14.450	14.450	21,625,421
2024-01-05	14.580	14.950	14.580	14.740	14.740	27,721,305
2024-01-04	14.410	14.750	14.300	14.680	14.680	25,544,983
2024-01-03	14.490	14.810	14.400	14.510	14.510	21,653,200
2024-01-02	14.020	14.800	13.970	14.520	14.520	49,931,010
2023-12-29	13.810	14.020	13.800	14.010	14.010	14,584,696
2023-12-28	13.880	14.020	13.760	13.960	13.960	20,652,212
2023-12-27	13.760	13.790	13.650	13.760	13.760	11,230,769
2023-12-26	13.660	13.870	13.600	13.760	13.760	13,901,538
2023-12-25	13.600	13.730	13.550	13.660	13.660	9,787,025
2023-12-22	13.740	13.790	13.530	13.620	13.620	17,145,278
2023-12-21	13.800	13.870	13.610	13.740	13.740	16,193,972
2023-12-20	13.810	14.140	13.800	13.950	13.950	17,487,284
2023-12-19	13.820	13.880	13.680	13.790	13.790	8,718,814
2023-12-18	13.790	13.980	13.760	13.820	13.820	11,429,701
2023-12-15	14.130	14.350	13.970	14.010	14.010	16,684,340
2023-12-14	14.520	14.600	14.100	14.130	14.130	24,519,095
2023-12-13	14.090	14.290	14.000	14.020	14.020	13,569,061
2023-12-12	14.040	14.240	13.980	14.220	14.220	13,109,962
2023-12-11	14.100	14.250	13.750	14.200	14.200	24,913,638
2023-12-08	14.290	14.400	14.210	14.310	14.310	13,400,530
2023-12-07	14.300	14.340	14.100	14.300	14.300	15,851,381
2023-12-06	14.280	14.420	14.090	14.390	14.390	20,178,455
2023-12-05	14.570	14.650	14.270	14.270	14.270	29,264,948
2023-12-04	14.400	15.100	14.400	14.870	14.870	83,907,713
2023-12-01	13.950	14.050	13.830	14.030	14.030	14,190,924
2023-11-30	13.990	14.060	13.820	13.910	13.910	17,581,897
2023-11-29	14.000	14.180	13.940	13.990	13.990	41,508,858
2023-11-28	13.640	13.740	13.460	13.710	13.710	14,041,525
2023-11-27	13.500	13.780	13.500	13.630	13.630	20,284,334
2023-11-24	13.550	13.610	13.360	13.440	13.440	22,741,433
2023-11-23	13.700	13.770	13.470	13.590	13.590	28,405,129
2023-11-22	14.010	14.070	13.780	13.780	13.780	22,095,425
2023-11-21	13.960	14.080	13.960	13.980	13.980	18,100,430
2023-11-20	14.030	14.100	13.930	13.960	13.960	20,008,602
2023-11-17	14.110	14.140	14.020	14.100	14.100	12,609,333
2023-11-16	14.110	14.110	13.950	14.020	14.020	12,441,003
2023-11-15	14.210	14.270	14.100	14.180	14.180	17,491,983
2023-11-14	14.180	14.180	14.030	14.090	14.090	11,008,092
2023-11-13	13.970	14.180	13.920	14.180	14.180	13,741,776
2023-11-10	14.010	14.040	13.910	14.030	14.030	9,322,387
2023-11-09	14.060	14.130	13.980	14.000	14.000	19,072,200
2023-11-08	14.350	14.350	14.050	14.150	14.150	27,591,681
2023-11-07	14.570	14.570	14.380	14.420	14.420	20,250,434
2023-11-06	14.470	14.750	14.470	14.640	14.640	23,501,967
2023-11-03	14.410	14.550	14.350	14.470	14.470	12,350,600
2023-11-02	14.570	14.620	14.420	14.420	14.420	10,642,373
2023-11-01	14.650	14.690	14.470	14.550	14.550	13,362,208
2023-10-31	14.600	14.840	14.510	14.790	14.790	16,283,646
2023-10-30	14.900	15.000	14.690	14.700	14.700	24,561,044
2023-10-27	14.490	14.680	14.370	14.680	14.680	19,826,795

← NewerPage 12 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.