Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.390	14.550	14.250	14.520	14.520	17,489,888
2023-10-25	14.240	14.430	14.220	14.310	14.310	13,657,988
2023-10-24	14.320	14.390	14.050	14.340	14.340	19,780,816
2023-10-23	14.230	14.480	14.190	14.300	14.300	16,205,909
2023-10-20	14.570	14.900	14.410	14.550	14.550	31,577,432
2023-10-19	14.530	14.780	14.380	14.410	14.410	21,909,884
2023-10-18	14.720	14.820	14.550	14.590	14.590	17,171,553
2023-10-17	14.650	14.700	14.430	14.670	14.670	22,109,920
2023-10-16	14.700	15.150	14.660	14.810	14.810	54,110,027
2023-10-13	14.310	14.410	14.150	14.350	14.350	13,529,868
2023-10-12	14.410	14.480	14.310	14.450	14.450	13,258,779
2023-10-11	14.750	14.780	14.230	14.320	14.320	26,421,440
2023-10-10	14.430	14.910	14.430	14.700	14.700	26,062,806
2023-10-09	14.540	14.540	13.950	14.410	14.410	21,761,674
2023-09-28	14.500	14.600	14.400	14.540	14.540	18,467,427
2023-09-27	14.710	14.800	14.620	14.670	14.670	14,976,279
2023-09-26	14.950	14.990	14.800	14.840	14.840	14,278,939
2023-09-25	14.890	15.230	14.810	15.020	15.020	19,845,395
2023-09-22	14.950	15.010	14.600	14.920	14.920	32,415,173
2023-09-21	15.250	15.330	14.960	15.030	15.030	28,076,061
2023-09-20	15.520	15.570	15.280	15.380	15.380	17,749,321
2023-09-19	15.390	15.750	15.300	15.540	15.540	32,920,668
2023-09-18	15.400	15.490	15.250	15.300	15.300	26,550,404
2023-09-15	15.680	15.980	15.310	15.530	15.530	45,371,586
2023-09-14	14.980	15.580	14.980	15.440	15.440	52,732,707
2023-09-13	14.880	15.070	14.800	15.020	15.020	16,237,486
2023-09-12	15.140	15.250	14.920	14.930	14.930	15,888,900
2023-09-11	14.810	15.290	14.800	15.180	15.180	28,202,021
2023-09-08	14.660	14.910	14.660	14.870	14.870	18,061,428
2023-09-07	14.680	14.700	14.350	14.560	14.560	21,751,686
2023-09-06	15.020	15.060	14.700	14.760	14.760	25,597,709
2023-09-05	15.150	15.230	15.020	15.140	15.140	14,669,221
2023-09-04	15.160	15.400	15.030	15.260	15.260	23,513,515
2023-09-01	15.000	15.200	14.950	15.160	15.160	19,273,446
2023-08-31	15.450	15.710	15.090	15.130	15.130	38,739,762
2023-08-30	15.500	15.720	15.270	15.380	15.380	28,406,489
2023-08-29	15.030	15.330	14.980	15.320	15.320	25,820,884
2023-08-28	15.550	15.660	14.680	15.120	15.120	41,874,032
2023-08-25	15.300	15.340	15.010	15.080	15.080	24,307,454
2023-08-24	15.010	15.750	15.010	15.420	15.420	48,820,625
2023-08-23	15.110	15.110	14.830	14.880	14.880	17,407,300
2023-08-22	14.790	15.160	14.780	15.110	15.110	26,751,423
2023-08-21	14.650	14.910	14.620	14.740	14.740	12,565,700
2023-08-18	15.030	15.080	14.690	14.720	14.720	14,009,423
2023-08-17	14.850	15.130	14.550	15.090	15.090	17,177,254
2023-08-16	14.820	15.200	14.730	14.930	14.930	20,483,650
2023-08-15	15.150	15.220	14.700	14.880	14.880	23,968,229
2023-08-14	15.010	15.410	14.980	15.210	15.210	28,060,326
2023-08-11	15.480	15.560	15.030	15.050	15.050	27,626,081
2023-08-10	15.560	15.590	15.350	15.490	15.490	21,481,626
2023-08-09	15.380	15.750	15.340	15.620	15.620	43,838,811
2023-08-08	15.200	15.590	15.010	15.500	15.500	36,453,315
2023-08-07	15.000	15.380	15.000	15.240	15.240	34,823,650
2023-08-04	14.870	15.100	14.840	15.030	15.030	18,013,799
2023-08-03	14.860	14.990	14.750	14.880	14.880	15,537,802
2023-08-02	14.830	15.030	14.800	15.010	15.010	18,087,193
2023-08-01	14.930	15.130	14.860	14.980	14.980	27,957,193
2023-07-31	14.680	14.930	14.660	14.800	14.800	20,924,599
2023-07-28	14.280	14.680	14.250	14.640	14.640	22,816,102
2023-07-27	14.730	14.980	14.640	14.730	14.730	22,223,031

← NewerPage 13 of 21 · 1,212 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.