Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.610	19.610	18.470	19.380	19.380	53,470,178
2022-10-31	18.390	19.080	18.390	18.820	18.820	107,527,118
2022-10-28	19.130	20.970	19.040	20.430	20.430	78,697,806
2022-10-27	18.620	19.500	18.620	19.320	19.320	57,411,693
2022-10-26	18.510	18.730	17.910	18.510	18.510	43,822,088
2022-10-25	18.610	19.180	18.200	18.410	18.410	45,792,858
2022-10-24	18.140	19.040	18.040	18.840	18.840	54,040,207
2022-10-21	18.200	18.260	17.680	17.730	17.730	33,446,670
2022-10-20	18.070	18.690	17.840	18.270	18.270	35,197,779
2022-10-19	19.400	19.410	18.270	18.420	18.420	54,410,690
2022-10-18	19.900	19.900	19.070	19.400	19.400	57,861,879
2022-10-17	19.910	20.200	19.860	20.000	20.000	20,170,457
2022-10-14	20.110	20.500	19.910	20.290	20.290	24,820,062
2022-10-13	20.890	20.900	20.020	20.100	20.100	28,262,767
2022-10-12	20.170	21.100	20.060	21.000	21.000	33,592,051
2022-10-11	20.000	20.380	19.680	20.190	20.190	20,570,379
2022-10-10	20.750	20.780	20.010	20.140	20.140	39,956,881
2022-09-30	20.470	20.700	19.910	20.280	20.280	25,317,728
2022-09-29	20.400	21.140	20.110	20.170	20.170	34,183,793
2022-09-28	20.270	20.500	19.600	19.670	19.670	23,367,297
2022-09-27	20.490	20.560	19.790	20.310	20.310	34,213,735
2022-09-26	20.930	21.220	20.290	20.380	20.380	49,235,259
2022-09-23	21.990	22.200	21.300	21.540	21.540	25,413,919
2022-09-22	21.480	22.190	21.080	21.600	21.600	43,768,703
2022-09-21	21.000	21.980	20.700	21.800	21.800	36,033,037
2022-09-20	21.020	21.550	20.580	21.250	21.250	25,186,672
2022-09-19	21.040	21.250	20.500	20.780	20.780	23,916,732
2022-09-16	21.330	21.600	20.800	21.090	21.090	30,915,130
2022-09-15	22.490	22.750	21.220	21.650	21.650	41,357,535
2022-09-14	22.180	22.690	22.020	22.480	22.480	33,375,831
2022-09-13	21.880	23.300	21.820	22.750	22.750	53,343,787
2022-09-09	21.250	21.820	21.050	21.500	21.500	29,520,761
2022-09-08	21.100	21.660	20.650	21.260	21.260	38,971,324
2022-09-07	20.510	20.910	20.460	20.740	20.740	19,287,864
2022-09-06	20.380	21.080	20.100	21.000	21.000	28,177,231
2022-09-05	19.370	20.200	19.310	19.980	19.980	24,611,782
2022-09-02	19.410	19.470	19.100	19.300	19.300	18,244,683
2022-09-01	19.440	19.690	19.100	19.420	19.420	27,469,575
2022-08-31	20.270	20.590	19.380	19.480	19.480	37,175,620
2022-08-30	20.680	20.860	20.200	20.380	20.380	19,217,903
2022-08-29	20.270	20.830	20.020	20.500	20.500	35,188,799
2022-08-26	20.850	21.350	20.790	20.860	20.860	36,040,732
2022-08-25	20.100	21.290	20.100	21.060	21.060	53,518,750
2022-08-24	20.230	20.560	20.000	20.090	20.090	41,662,920
2022-08-23	20.570	20.800	19.720	20.000	20.000	41,390,179
2022-08-22	20.040	20.800	19.780	20.680	20.680	40,635,930
2022-08-19	20.490	20.600	19.920	20.040	20.040	37,019,270
2022-08-18	21.190	21.200	20.400	20.530	20.530	43,947,447
2022-08-17	21.850	21.850	20.520	21.270	21.270	49,979,064
2022-08-16	21.500	21.990	21.370	21.520	21.520	35,799,091
2022-08-15	21.870	22.250	21.310	21.900	21.900	60,179,434
2022-08-12	19.990	21.840	19.910	21.500	21.500	83,945,796
2022-08-11	21.120	21.630	19.750	19.920	19.920	123,018,811
2022-08-10	19.850	21.000	19.850	20.990	20.990	123,799,633
2022-08-09	19.250	19.780	18.850	19.090	19.090	31,380,166
2022-08-08	18.890	19.450	18.550	19.210	19.210	57,875,549
2022-08-05	18.300	19.410	18.280	19.260	19.260	83,245,636
2022-08-04	17.610	17.960	17.450	17.860	17.860	38,111,218
2022-08-03	17.270	18.100	17.230	17.600	17.600	43,196,665
2022-08-02	18.280	18.300	17.380	17.650	17.650	67,220,185

← NewerPage 17 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.