Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.400	18.450	17.600	17.660	17.660	48,588,266
2022-07-29	18.040	18.460	17.800	18.260	18.260	69,048,655
2022-07-28	17.560	18.320	17.560	17.720	17.720	65,206,619
2022-07-27	17.020	17.630	16.900	17.300	17.300	55,518,489
2022-07-26	16.740	17.300	16.510	17.010	17.010	69,298,234
2022-07-25	16.100	16.750	16.080	16.650	16.650	75,330,807
2022-07-22	16.180	16.270	15.930	16.010	16.010	31,713,859
2022-07-21	15.730	16.180	15.690	15.920	15.920	33,592,995
2022-07-20	15.840	15.940	15.750	15.860	15.860	22,944,533
2022-07-19	15.550	15.980	15.510	15.740	15.740	29,712,518
2022-07-18	15.490	15.770	15.480	15.660	15.660	22,952,558
2022-07-15	15.400	15.700	15.350	15.450	15.450	24,136,593
2022-07-14	15.460	15.730	15.390	15.620	15.620	29,868,543
2022-07-13	15.180	15.520	15.160	15.480	15.480	24,880,270
2022-07-12	14.990	15.380	14.910	15.230	15.230	30,797,438
2022-07-11	15.510	15.510	15.000	15.080	15.080	45,308,823
2022-07-08	15.630	15.890	15.480	15.510	15.510	28,899,476
2022-07-07	15.450	15.620	15.370	15.570	15.570	24,634,682
2022-07-06	15.450	15.630	15.260	15.610	15.610	36,630,561
2022-07-05	15.900	16.050	15.720	15.820	15.820	29,132,013
2022-07-04	15.790	16.130	15.770	15.950	15.950	29,013,094
2022-07-01	15.830	15.880	15.570	15.720	15.720	31,571,728
2022-06-30	15.970	16.040	15.830	15.950	15.950	28,377,195
2022-06-29	16.200	16.240	15.910	15.940	15.940	47,185,869
2022-06-28	16.300	16.360	16.090	16.350	16.350	40,399,972
2022-06-27	16.230	16.750	16.090	16.450	16.450	74,811,458
2022-06-24	16.010	16.150	15.900	16.030	16.030	45,544,970
2022-06-23	15.960	16.380	15.960	16.250	16.250	44,194,719
2022-06-22	15.920	16.150	15.840	15.960	15.960	37,559,057
2022-06-21	16.370	16.450	15.920	16.160	16.160	50,939,940
2022-06-20	16.780	16.950	16.230	16.490	16.490	86,776,159
2022-06-17	16.740	17.450	16.630	17.010	17.010	102,568,431
2022-06-16	16.600	16.750	16.250	16.430	16.430	64,899,687
2022-06-15	16.000	16.770	15.950	16.500	16.500	81,586,853
2022-06-14	16.160	16.300	15.830	16.300	16.300	88,816,839
2022-06-13	16.000	16.860	16.000	16.790	16.790	136,631,483
2022-06-10	15.600	15.820	15.450	15.640	15.640	66,976,879
2022-06-09	15.530	16.020	15.220	15.930	15.930	91,626,415
2022-06-08	15.450	15.540	15.240	15.510	15.510	37,735,978
2022-06-07	15.370	15.570	15.240	15.480	15.480	40,127,496
2022-06-06	15.310	15.580	15.200	15.570	15.570	67,655,991
2022-06-02	15.460	15.590	15.220	15.420	15.420	52,305,756
2022-06-01	15.600	15.720	15.300	15.450	15.450	66,109,542
2022-05-31	16.110	16.240	15.740	15.920	15.920	69,651,977
2022-05-30	16.220	16.420	16.080	16.370	16.370	36,691,574
2022-05-27	16.100	16.580	15.980	16.340	16.340	57,013,271
2022-05-26	16.200	16.320	15.920	16.230	16.230	59,374,339
2022-05-25	15.890	16.680	15.860	16.450	16.450	95,659,289
2022-05-24	15.980	16.380	15.600	15.610	15.610	60,866,790
2022-05-23	15.610	16.420	15.450	16.140	16.140	69,631,684
2022-05-20	15.470	15.800	15.250	15.640	15.640	63,368,625
2022-05-19	14.900	15.150	14.740	15.140	15.140	34,334,406
2022-05-18	15.110	15.210	15.000	15.030	15.030	37,887,233
2022-05-17	15.300	15.450	15.150	15.260	15.260	38,712,746
2022-05-16	15.570	15.570	15.070	15.200	15.200	46,662,071
2022-05-13	15.230	15.610	15.230	15.500	15.500	44,043,666
2022-05-12	15.450	15.870	15.300	15.480	15.480	51,291,962
2022-05-11	15.160	15.830	14.910	15.690	15.690	94,730,089
2022-05-10	15.490	15.740	15.150	15.400	15.400	82,783,029
2022-05-09	16.000	16.080	15.500	15.910	15.910	53,180,647

← NewerPage 18 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.