Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	20.000	20.340	19.910	20.200	20.200	36,644,387
2023-01-31	19.900	20.250	19.810	19.900	19.900	22,118,003
2023-01-30	20.030	20.280	19.800	20.050	20.050	34,583,837
2023-01-20	19.670	20.530	19.500	20.300	20.300	46,662,608
2023-01-19	19.350	19.490	19.100	19.350	19.350	21,013,681
2023-01-18	19.010	19.550	19.000	19.410	19.410	21,205,955
2023-01-17	19.280	19.420	18.980	19.130	19.130	23,097,750
2023-01-16	19.590	19.760	19.340	19.430	19.430	27,553,792
2023-01-13	19.800	19.900	19.240	19.280	19.280	25,963,669
2023-01-12	19.510	19.660	19.360	19.370	19.370	16,743,471
2023-01-11	19.800	20.170	19.440	19.490	19.490	26,816,156
2023-01-10	19.750	19.840	19.400	19.760	19.760	26,963,659
2023-01-09	19.130	19.950	19.100	19.820	19.820	68,220,603
2023-01-06	18.900	19.110	18.680	18.750	18.750	22,327,119
2023-01-05	19.480	19.750	19.030	19.120	19.120	44,112,024
2023-01-04	18.780	19.360	18.660	19.270	19.270	41,811,154
2023-01-03	18.070	18.930	18.000	18.800	18.800	41,986,583
2022-12-30	18.070	18.300	18.020	18.050	18.050	15,243,327
2022-12-29	18.130	18.250	17.980	18.010	18.010	13,514,723
2022-12-28	18.290	18.550	18.180	18.260	18.260	16,855,049
2022-12-27	18.310	18.430	18.230	18.280	18.280	12,086,989
2022-12-26	18.120	18.350	17.930	18.310	18.310	12,930,053
2022-12-23	18.350	18.450	18.050	18.150	18.150	16,659,929
2022-12-22	18.500	18.760	18.330	18.640	18.640	16,715,807
2022-12-21	18.800	18.970	18.520	18.590	18.590	25,923,384
2022-12-20	18.310	18.340	18.000	18.330	18.330	15,234,778
2022-12-19	18.330	18.540	18.190	18.270	18.270	13,352,066
2022-12-16	18.040	18.440	18.040	18.380	18.380	15,911,599
2022-12-15	18.560	18.690	18.130	18.310	18.310	28,895,182
2022-12-14	18.900	19.180	18.610	18.760	18.760	26,063,273
2022-12-13	18.000	18.790	18.000	18.770	18.770	33,241,436
2022-12-12	18.620	18.760	18.010	18.080	18.080	39,701,510
2022-12-09	19.160	19.320	18.600	18.610	18.610	48,737,333
2022-12-08	19.050	19.350	18.960	19.160	19.160	21,901,899
2022-12-07	18.900	19.190	18.890	19.170	19.170	27,663,119
2022-12-06	19.060	19.370	18.890	19.130	19.130	37,100,863
2022-12-05	19.520	19.680	19.220	19.400	19.400	48,979,034
2022-12-02	20.820	20.980	19.300	19.560	19.560	69,991,826
2022-12-01	20.020	20.280	19.760	20.280	20.280	39,494,478
2022-11-30	19.940	19.980	19.430	19.710	19.710	29,939,461
2022-11-29	20.200	20.280	19.850	19.990	19.990	38,786,857
2022-11-28	20.700	21.300	20.220	20.350	20.350	36,357,556
2022-11-25	20.040	21.430	20.010	20.810	20.810	55,695,494
2022-11-24	19.400	20.470	19.400	20.240	20.240	51,707,576
2022-11-23	19.190	19.620	19.000	19.170	19.170	22,205,954
2022-11-22	19.470	19.500	19.210	19.300	19.300	17,814,493
2022-11-21	18.930	19.500	18.700	19.480	19.480	28,156,835
2022-11-18	19.150	19.190	18.910	19.120	19.120	26,885,455
2022-11-17	19.720	19.770	18.950	19.180	19.180	48,545,511
2022-11-16	20.070	20.200	19.590	19.900	19.900	60,703,255
2022-11-15	20.350	20.440	19.700	20.030	20.030	50,137,925
2022-11-14	21.050	21.220	20.250	20.510	20.510	44,915,625
2022-11-11	22.000	22.190	20.800	21.180	21.180	86,485,272
2022-11-10	19.690	20.670	19.610	20.350	20.350	63,346,838
2022-11-09	21.010	21.670	20.010	20.100	20.100	89,300,001
2022-11-08	20.100	20.890	19.860	20.010	20.010	38,070,824
2022-11-07	20.040	20.400	19.880	20.280	20.280	51,733,811
2022-11-04	19.300	19.490	18.950	19.450	19.450	35,992,865
2022-11-03	19.600	19.930	19.070	19.360	19.360	39,352,680
2022-11-02	19.400	20.360	19.340	19.900	19.900	42,073,808

← NewerPage 16 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.