Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.560	14.840	14.460	14.760	14.760	24,180,773
2023-07-25	14.600	14.810	14.530	14.550	14.550	26,906,499
2023-07-24	14.790	14.990	14.600	14.680	14.680	20,669,754
2023-07-21	14.750	14.940	14.630	14.790	14.790	27,744,083
2023-07-20	14.980	15.230	14.790	14.830	14.830	48,504,320
2023-07-19	15.300	15.360	14.800	15.040	15.040	54,698,469
2023-07-18	14.710	14.930	14.550	14.810	14.810	38,670,398
2023-07-17	14.060	14.940	14.030	14.830	14.830	83,180,205
2023-07-14	13.910	14.270	13.900	14.020	14.020	32,126,333
2023-07-13	13.810	14.090	13.800	13.920	13.920	44,265,773
2023-07-12	13.590	13.780	13.550	13.570	13.570	32,390,186
2023-07-11	13.380	13.630	13.280	13.630	13.630	37,836,491
2023-07-10	13.160	13.390	13.160	13.350	13.350	26,874,100
2023-07-07	13.110	13.230	12.880	13.090	13.090	31,036,558
2023-07-06	13.240	13.400	13.020	13.180	13.180	25,660,403
2023-07-05	13.320	13.470	13.230	13.280	13.280	35,241,265
2023-07-04	13.620	13.660	13.310	13.370	13.370	40,265,898
2023-07-03	13.520	13.800	13.500	13.640	13.640	39,902,856
2023-06-30	13.400	13.540	13.330	13.460	13.460	21,962,066
2023-06-29	13.400	13.550	13.360	13.400	13.400	21,693,736
2023-06-28	13.560	13.590	13.180	13.490	13.490	25,478,254
2023-06-27	13.400	13.590	13.360	13.500	13.500	30,760,925
2023-06-26	13.820	13.930	13.400	13.470	13.470	34,255,855
2023-06-21	14.100	14.200	13.720	13.750	13.750	29,353,066
2023-06-20	14.170	14.350	14.050	14.200	14.200	17,906,912
2023-06-19	14.420	14.450	14.170	14.230	14.230	19,863,582
2023-06-16	14.350	14.540	14.320	14.420	14.420	26,492,180
2023-06-15	14.860	14.900	13.950	14.390	14.390	65,004,777
2023-06-14	15.390	15.470	14.980	15.000	15.000	34,808,173
2023-06-13	15.400	15.530	15.390	15.480	15.480	9,853,504
2023-06-12	15.600	15.610	15.320	15.500	15.500	16,003,256
2023-06-09	15.570	15.780	15.380	15.740	15.740	22,419,211
2023-06-08	15.650	15.650	15.400	15.420	15.420	15,814,894
2023-06-07	15.710	15.820	15.650	15.710	15.710	7,850,642
2023-06-06	15.920	16.090	15.610	15.710	15.710	14,482,933
2023-06-05	16.100	16.120	15.860	15.880	15.880	16,592,171
2023-06-02	15.950	16.400	15.930	16.280	16.280	21,762,999
2023-06-01	15.980	16.070	15.830	15.860	15.860	13,948,700
2023-05-31	15.700	16.030	15.640	16.030	16.030	22,568,831
2023-05-30	15.800	15.880	15.350	15.590	15.590	20,054,195
2023-05-29	15.900	16.030	15.750	15.800	15.800	12,703,669
2023-05-26	15.700	16.050	15.700	15.930	15.930	12,549,400
2023-05-25	16.200	16.230	15.810	15.880	15.880	20,173,109
2023-05-24	16.150	16.410	16.110	16.340	16.340	13,716,480
2023-05-23	16.200	16.280	16.120	16.160	16.160	9,528,469
2023-05-22	16.200	16.320	16.170	16.280	16.280	11,270,258
2023-05-19	16.000	16.200	15.750	16.160	16.160	16,757,392
2023-05-18	16.170	16.250	16.080	16.100	16.100	14,746,845
2023-05-17	16.010	16.230	15.930	16.170	16.170	11,363,819
2023-05-16	16.420	16.430	16.100	16.170	16.170	15,687,109
2023-05-15	16.180	16.470	16.090	16.420	16.420	15,233,111
2023-05-12	16.060	16.310	15.950	16.140	16.140	13,275,393
2023-05-11	16.370	16.430	16.100	16.230	16.230	16,919,046
2023-05-10	16.330	16.630	16.320	16.370	16.370	16,816,019
2023-05-09	16.740	16.790	16.300	16.330	16.330	25,119,982
2023-05-08	16.750	16.930	16.550	16.730	16.730	21,114,494
2023-05-05	17.180	17.230	16.740	16.830	16.830	17,643,938
2023-05-04	16.980	17.360	16.980	17.000	17.000	44,363,506
2023-04-28	16.390	16.600	16.270	16.570	16.570	18,838,003
2023-04-27	16.160	16.640	16.130	16.530	16.530	19,417,308

← NewerPage 14 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.