Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.580	16.600	15.950	16.180	16.180	85,191,747
2022-05-05	17.780	17.780	17.050	17.250	17.250	92,193,041
2022-04-29	17.030	18.360	17.030	18.360	18.360	59,695,257
2022-04-28	17.260	17.260	16.350	16.690	16.690	47,246,904
2022-04-27	16.800	17.660	16.510	17.620	17.620	36,320,998
2022-04-26	17.800	18.120	16.900	17.100	17.100	46,352,723
2022-04-25	18.900	19.190	17.720	17.730	17.730	70,285,777
2022-04-22	18.730	19.810	18.200	19.600	19.600	48,545,522
2022-04-21	20.350	20.480	18.880	19.030	19.030	45,932,379
2022-04-20	20.700	20.950	20.050	20.280	20.280	55,694,099
2022-04-19	21.020	21.550	20.550	21.550	21.550	48,427,511
2022-04-18	21.280	21.680	20.890	21.450	21.450	44,868,945
2022-04-15	21.400	21.860	20.300	20.690	20.690	61,329,591
2022-04-14	21.500	22.550	21.260	21.500	21.500	59,654,741
2022-04-13	21.500	21.930	21.200	21.600	21.600	59,562,597
2022-04-12	21.470	21.700	20.750	21.130	21.130	62,818,472
2022-04-11	21.000	22.150	20.800	21.730	21.730	76,163,178
2022-04-08	19.000	20.890	19.000	20.890	20.890	90,285,678
2022-04-07	18.600	19.180	18.450	18.990	18.990	34,442,852
2022-04-06	18.300	18.890	18.000	18.680	18.680	35,376,707
2022-04-01	18.200	18.700	18.080	18.580	18.580	33,395,389
2022-03-31	18.130	18.460	17.800	18.130	18.130	39,057,710
2022-03-30	18.210	18.620	17.870	18.090	18.090	61,974,774
2022-03-29	18.500	19.060	18.380	18.650	18.650	60,402,705
2022-03-28	19.200	20.110	18.680	18.800	18.800	90,513,138
2022-03-25	18.750	19.890	18.750	19.250	19.250	68,296,543
2022-03-24	18.080	18.800	17.940	18.710	18.710	96,188,993
2022-03-23	17.550	17.800	17.340	17.690	17.690	36,653,830
2022-03-22	17.540	18.430	17.470	17.840	17.840	64,005,770
2022-03-21	17.160	17.680	17.030	17.590	17.590	50,026,860
2022-03-18	17.010	17.680	16.830	17.320	17.320	54,363,281
2022-03-17	16.180	17.050	16.070	16.790	16.790	57,033,384
2022-03-16	16.080	16.180	15.250	16.050	16.050	67,383,190
2022-03-15	17.570	17.600	16.060	16.070	16.070	93,423,825
2022-03-14	16.980	18.380	16.880	17.840	17.840	93,628,288
2022-03-11	17.140	17.800	17.060	17.380	17.380	74,104,361
2022-03-10	16.900	17.640	16.300	17.320	17.320	110,753,430
2022-03-09	17.660	18.440	17.400	17.770	17.770	133,185,604
2022-03-08	16.690	17.410	16.560	17.230	17.230	118,931,242
2022-03-07	16.390	17.350	16.380	16.940	16.940	171,360,940
2022-03-04	16.000	16.170	15.700	15.770	15.770	59,603,226
2022-03-03	15.450	15.860	15.400	15.730	15.730	43,172,955
2022-03-02	15.910	15.990	15.520	15.640	15.640	38,692,951
2022-03-01	15.550	15.730	15.250	15.590	15.590	47,434,375
2022-02-28	15.710	16.260	15.510	15.810	15.810	79,939,436
2022-02-25	15.380	15.940	15.110	15.700	15.700	99,935,140
2022-02-24	15.260	16.500	15.100	16.130	16.130	168,455,484
2022-02-23	15.200	15.220	15.000	15.060	15.060	51,968,020
2022-02-22	15.330	15.600	15.190	15.560	15.560	89,489,377
2022-02-21	15.120	15.390	14.940	14.950	14.950	29,246,259
2022-02-18	15.630	15.700	15.050	15.190	15.190	44,807,239
2022-02-17	15.120	15.470	14.880	15.410	15.410	59,325,075
2022-02-16	14.770	15.030	14.440	14.910	14.910	32,438,907
2022-02-15	15.300	15.420	14.980	15.240	15.240	33,109,137
2022-02-14	15.350	15.490	15.000	15.020	15.020	48,449,256
2022-02-11	14.900	15.100	14.750	14.780	14.780	17,851,202
2022-02-10	15.200	15.270	14.810	14.980	14.980	25,152,462
2022-02-09	14.750	15.480	14.610	15.140	15.140	34,946,887
2022-02-08	14.610	14.820	14.450	14.650	14.650	14,782,431
2022-02-07	14.160	15.100	14.110	14.580	14.580	34,435,884

← NewerPage 19 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.