Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.990	14.230	13.500	14.040	14.040	37,100,622
2022-01-27	15.000	15.140	13.990	14.220	14.220	49,834,460
2022-01-26	15.450	15.640	15.080	15.310	15.310	38,305,077
2022-01-25	15.690	15.880	15.460	15.720	15.720	60,917,022
2022-01-24	15.280	15.420	15.250	15.320	15.320	14,058,527
2022-01-21	15.200	15.500	15.110	15.440	15.440	25,379,715
2022-01-20	15.480	15.660	15.230	15.350	15.350	42,589,153
2022-01-19	15.050	15.090	14.950	15.070	15.070	10,979,569
2022-01-18	15.170	15.380	15.060	15.130	15.130	18,815,744
2022-01-17	14.950	15.110	14.910	15.000	15.000	14,168,955
2022-01-14	15.180	15.200	14.940	15.120	15.120	15,464,570
2022-01-13	15.290	15.510	15.250	15.270	15.270	28,394,704
2022-01-12	15.200	15.340	15.080	15.230	15.230	24,517,204
2022-01-11	14.800	15.160	14.800	15.160	15.160	27,487,845
2022-01-10	14.810	14.920	14.720	14.880	14.880	14,897,721
2022-01-07	14.800	14.920	14.790	14.800	14.800	17,809,332
2022-01-06	15.020	15.080	14.800	14.910	14.910	25,708,043
2022-01-05	14.970	15.380	14.880	15.190	15.190	35,932,325
2022-01-04	14.790	14.980	14.680	14.950	14.950	19,202,228
2021-12-31	15.130	15.130	14.850	14.900	14.900	43,119,991
2021-12-30	15.080	15.170	15.030	15.030	15.030	23,473,887
2021-12-29	15.300	15.310	15.080	15.120	15.120	19,410,853
2021-12-28	15.290	15.390	15.130	15.370	15.370	20,307,605
2021-12-27	15.280	15.390	15.180	15.240	15.240	15,458,396
2021-12-24	15.330	15.380	15.020	15.280	15.280	19,032,395
2021-12-23	15.450	15.490	15.310	15.330	15.330	17,411,893
2021-12-22	15.320	15.430	15.220	15.400	15.400	16,261,017
2021-12-21	15.360	15.440	15.150	15.270	15.270	24,719,472
2021-12-20	15.540	15.620	15.410	15.440	15.440	32,278,829
2021-12-17	16.140	16.210	15.940	16.010	16.010	28,176,105
2021-12-16	15.810	15.940	15.720	15.890	15.890	15,720,790
2021-12-15	15.880	15.980	15.680	15.740	15.740	24,969,568
2021-12-14	16.000	16.050	15.900	15.970	15.970	10,784,556
2021-12-13	15.860	16.080	15.720	15.990	15.990	22,023,826
2021-12-10	16.130	16.290	16.010	16.110	16.110	19,222,192
2021-12-09	16.150	16.320	16.120	16.300	16.300	16,634,970
2021-12-08	16.020	16.290	15.990	16.240	16.240	23,118,385
2021-12-07	16.160	16.160	15.910	16.030	16.030	20,438,650
2021-12-06	16.150	16.190	16.020	16.130	16.130	19,153,516
2021-12-03	15.880	16.170	15.680	16.060	16.060	25,940,421
2021-12-02	16.110	16.240	15.880	15.940	15.940	33,689,075
2021-12-01	16.620	16.620	16.090	16.280	16.280	46,571,276
2021-11-30	16.410	16.780	16.300	16.720	16.720	25,322,628
2021-11-29	16.900	16.900	16.480	16.610	16.610	29,567,247
2021-11-26	16.730	17.000	16.650	16.980	16.980	30,241,816
2021-11-25	16.660	16.900	16.550	16.840	16.840	34,224,879
2021-11-24	16.530	16.770	16.450	16.610	16.610	26,825,562
2021-11-23	16.440	16.790	16.310	16.680	16.680	32,698,537
2021-11-22	16.810	16.930	16.580	16.760	16.760	40,061,996
2021-11-19	16.900	17.150	16.680	17.070	17.070	27,166,095
2021-11-18	17.140	17.170	16.700	16.900	16.900	29,200,536
2021-11-17	16.880	16.980	16.550	16.900	16.900	38,878,015
2021-11-16	17.290	17.440	16.940	17.110	17.110	37,524,677
2021-11-15	17.700	18.180	17.110	17.120	17.120	50,334,500
2021-11-12	18.100	18.500	17.840	17.860	17.860	49,812,569
2021-11-11	18.280	18.310	17.670	18.150	18.150	65,465,750
2021-11-10	17.130	18.400	17.080	17.590	17.590	89,111,139
2021-11-09	17.050	17.530	16.900	17.020	17.020	40,514,719
2021-11-08	16.830	17.370	16.590	16.940	16.940	51,017,865
2021-11-05	16.520	16.660	16.200	16.340	16.340	26,145,987

← NewerPage 20 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.