Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.160	16.640	16.130	16.530	16.530	19,417,308
2023-04-26	16.230	16.440	15.970	16.350	16.350	17,624,777
2023-04-25	16.550	16.790	15.860	16.230	16.230	39,756,057
2023-04-24	17.640	17.650	16.170	16.440	16.440	63,718,197
2023-04-21	18.000	18.030	17.580	17.640	17.640	25,202,651
2023-04-20	18.010	18.180	17.790	17.870	17.870	30,663,641
2023-04-19	18.210	18.280	18.020	18.090	18.090	24,390,522
2023-04-18	18.200	18.450	18.120	18.180	18.180	31,296,090
2023-04-17	18.250	18.500	18.100	18.350	18.350	37,083,391
2023-04-14	18.950	19.030	18.650	18.660	18.660	42,258,176
2023-04-13	18.920	19.160	18.410	18.560	18.560	37,024,651
2023-04-12	18.530	19.200	18.480	18.940	18.940	60,806,461
2023-04-11	18.000	18.600	17.870	18.530	18.530	46,904,540
2023-04-10	18.080	18.150	17.850	18.060	18.060	37,582,834
2023-04-07	18.410	18.420	18.140	18.200	18.200	48,760,551
2023-04-06	18.830	19.050	18.520	18.750	18.750	61,448,424
2023-04-04	18.130	18.600	18.120	18.470	18.470	51,821,415
2023-04-03	17.650	18.030	17.600	18.000	18.000	46,732,942
2023-03-31	19.200	19.200	17.960	18.150	18.150	129,329,679
2023-03-30	19.360	19.390	19.010	19.260	19.260	25,720,619
2023-03-29	19.810	19.860	19.360	19.480	19.480	20,884,731
2023-03-28	19.850	20.010	19.610	19.660	19.660	19,290,760
2023-03-27	20.150	20.150	19.800	19.960	19.960	28,299,192
2023-03-24	20.920	21.130	20.230	20.330	20.330	42,420,469
2023-03-23	20.660	21.000	20.400	20.850	20.850	45,116,832
2023-03-22	20.280	20.620	20.050	20.590	20.590	39,144,442
2023-03-21	21.000	21.100	20.580	20.690	20.690	57,985,161
2023-03-20	19.980	21.430	19.750	21.400	21.400	99,347,770
2023-03-17	19.260	19.500	19.100	19.480	19.480	31,282,886
2023-03-16	19.500	19.700	19.260	19.450	19.450	48,783,983
2023-03-15	19.310	19.580	19.240	19.350	19.350	35,579,930
2023-03-14	19.900	20.330	19.430	19.570	19.570	74,683,584
2023-03-13	19.360	19.760	19.240	19.450	19.450	60,071,363
2023-03-10	18.800	18.970	18.710	18.830	18.830	29,040,564
2023-03-09	18.650	18.740	18.560	18.640	18.640	12,270,360
2023-03-08	18.800	18.800	18.500	18.690	18.690	28,488,899
2023-03-07	18.990	19.560	18.920	19.190	19.190	45,563,000
2023-03-06	18.750	19.200	18.710	19.110	19.110	39,342,851
2023-03-03	18.600	18.710	18.550	18.640	18.640	12,600,657
2023-03-02	18.660	18.690	18.500	18.580	18.580	12,831,008
2023-03-01	18.540	18.730	18.510	18.730	18.730	18,741,931
2023-02-28	18.600	18.630	18.410	18.520	18.520	13,413,752
2023-02-27	18.660	18.790	18.470	18.520	18.520	16,287,769
2023-02-24	18.900	18.960	18.760	18.780	18.780	12,002,212
2023-02-23	18.700	19.000	18.680	19.000	19.000	16,521,148
2023-02-22	18.680	19.140	18.560	18.920	18.920	27,182,024
2023-02-21	18.640	18.840	18.530	18.770	18.770	23,221,511
2023-02-20	18.680	18.680	18.400	18.660	18.660	23,468,489
2023-02-17	18.550	18.700	18.510	18.560	18.560	14,820,404
2023-02-16	18.700	18.850	18.500	18.610	18.610	26,279,170
2023-02-15	19.150	19.210	18.700	18.840	18.840	37,721,101
2023-02-14	19.100	19.220	19.000	19.200	19.200	23,467,248
2023-02-13	19.000	19.130	18.900	19.060	19.060	22,073,520
2023-02-10	19.220	19.260	18.930	19.090	19.090	27,894,066
2023-02-09	19.100	19.440	18.910	19.410	19.410	18,071,321
2023-02-08	19.450	19.540	19.210	19.240	19.240	18,746,454
2023-02-07	19.120	19.450	19.120	19.430	19.430	26,529,748
2023-02-06	19.520	19.560	18.670	19.200	19.200	58,980,887
2023-02-03	20.350	20.470	19.850	20.180	20.180	32,377,015
2023-02-02	20.600	21.060	20.420	20.800	20.800	50,180,431

← NewerPage 15 of 21 · 1,213 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.