Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	32.810	35.610	32.780	34.620	34.620	63,674,506
2026-07-15	33.940	35.350	33.390	33.400	33.400	82,702,287
2026-07-14	31.690	35.080	30.880	34.950	34.950	85,909,756
2026-07-13	31.600	33.130	31.070	32.330	32.330	64,871,150
2026-07-10	31.810	33.640	30.450	32.840	32.840	86,180,698
2026-07-09	29.900	31.490	29.900	31.350	31.350	66,350,585
2026-07-08	30.030	32.050	29.500	31.320	31.320	90,348,133
2026-07-07	30.310	31.490	30.230	30.420	30.420	71,399,982
2026-07-06	31.230	33.590	31.230	31.600	31.600	148,316,639
2026-07-03	30.370	31.230	29.860	31.230	31.230	37,246,740
2026-07-02	26.640	28.390	26.640	28.390	28.390	67,302,607
2026-07-01	26.000	26.390	25.510	25.810	25.810	49,096,230
2026-06-30	25.700	26.420	25.680	26.320	26.320	51,773,852
2026-06-29	25.800	26.880	25.350	26.680	26.680	62,456,183
2026-06-26	26.800	26.900	25.000	25.930	25.930	60,024,393
2026-06-25	27.180	27.290	26.530	26.620	26.620	68,860,684
2026-06-24	27.500	28.380	27.280	28.190	28.190	55,324,304
2026-06-23	30.360	30.660	27.980	27.980	27.980	68,099,618
2026-06-22	30.330	31.160	29.300	31.090	31.090	61,944,948
2026-06-18	31.640	32.500	30.540	30.590	30.590	60,482,979
2026-06-17	32.400	32.520	31.720	32.500	32.500	37,359,576
2026-06-16	32.600	32.730	31.650	31.980	31.980	40,160,263
2026-06-15	32.490	33.380	31.960	32.630	32.630	85,866,116
2026-06-12	29.260	30.930	28.810	30.370	30.370	95,448,473
2026-06-11	27.610	28.870	27.510	28.260	28.260	42,550,235
2026-06-10	28.200	28.790	27.710	28.170	28.170	61,230,910
2026-06-09	29.500	29.660	28.570	29.370	29.370	41,630,582
2026-06-08	29.750	30.280	28.900	29.200	29.200	71,470,978
2026-06-05	32.020	32.180	31.150	31.360	31.360	32,284,680
2026-06-04	33.280	33.400	31.920	32.230	32.230	41,970,092
2026-06-03	33.300	33.930	32.810	33.450	33.450	34,943,459
2026-06-02	33.550	34.420	32.410	34.150	34.150	48,089,327
2026-06-01	33.360	33.970	32.900	33.500	33.500	33,744,788
2026-05-29	35.000	35.100	33.230	33.370	33.370	47,883,793
2026-05-28	35.150	35.590	33.740	34.000	34.000	49,737,773
2026-05-27	37.250	38.000	35.610	35.740	35.740	45,452,852
2026-05-26	35.260	38.430	34.830	38.170	37.850	71,169,329
2026-05-25	36.200	37.140	35.570	36.030	35.728	43,308,073
2026-05-22	34.550	35.570	34.080	35.150	34.855	34,779,121
2026-05-21	36.570	36.970	34.470	34.500	34.211	45,937,162
2026-05-20	35.470	35.880	34.630	35.680	35.381	57,116,993
2026-05-19	36.670	37.180	36.040	36.260	36.260	36,866,625
2026-05-18	36.660	36.900	35.960	36.660	36.660	59,706,345
2026-05-15	38.860	38.860	37.250	37.640	37.640	64,446,520
2026-05-14	40.550	40.960	39.680	39.680	39.680	43,187,241
2026-05-13	40.920	41.730	40.260	40.800	40.800	46,305,721
2026-05-12	42.660	43.250	40.730	40.950	40.950	54,503,096
2026-05-11	43.550	43.550	41.310	42.040	42.040	79,104,969
2026-05-08	41.850	44.880	41.640	44.400	44.400	69,078,393
2026-05-07	41.840	42.990	41.610	42.360	42.360	69,103,681
2026-05-06	38.560	41.280	37.680	41.110	41.110	88,368,086
2026-04-30	38.310	38.880	37.610	38.000	38.000	41,208,539
2026-04-29	37.220	39.070	37.070	38.880	38.880	54,123,417
2026-04-28	38.840	39.220	37.280	37.370	37.370	44,278,344
2026-04-27	40.000	40.600	38.820	38.980	38.980	53,430,033
2026-04-24	41.000	41.160	39.560	40.690	40.690	35,327,473
2026-04-23	42.810	42.890	40.300	41.170	41.170	59,593,565
2026-04-22	43.960	44.250	43.050	43.220	43.220	38,859,267
2026-04-21	44.230	44.780	43.250	44.330	44.330	26,443,052
2026-04-20	43.020	44.620	43.020	44.240	44.240	40,288,470

← NewerPage 2 of 21 · 1,214 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.