Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	43.020	44.620	43.020	44.240	44.240	40,288,470
2026-04-17	43.360	43.950	43.150	43.420	43.420	32,240,781
2026-04-16	43.800	44.300	42.600	44.100	44.100	38,494,376
2026-04-15	44.990	45.200	43.190	43.300	43.300	37,081,329
2026-04-14	44.940	44.960	43.600	44.010	44.010	34,538,796
2026-04-13	44.800	44.960	43.700	44.180	44.180	40,374,715
2026-04-10	46.300	46.400	44.930	45.080	45.080	38,308,873
2026-04-09	45.500	46.600	45.490	45.850	45.850	52,377,851
2026-04-08	46.180	47.490	45.720	47.360	47.360	81,686,108
2026-04-07	44.600	45.290	43.480	43.690	43.690	52,673,659
2026-04-03	44.930	45.280	44.060	45.250	45.250	42,504,644
2026-04-02	45.000	46.030	43.010	45.000	45.000	89,307,537
2026-04-01	44.500	46.330	44.500	45.350	45.350	82,468,894
2026-03-31	43.000	43.850	42.800	43.150	43.150	79,600,397
2026-03-30	39.810	43.090	39.660	42.940	42.940	83,094,040
2026-03-27	36.650	40.130	36.650	39.800	39.800	70,986,711
2026-03-26	38.320	38.690	36.930	37.300	37.300	54,040,838
2026-03-25	37.010	39.600	37.010	38.330	38.330	124,373,357
2026-03-24	35.520	36.450	33.080	36.120	36.120	147,915,250
2026-03-23	36.740	36.740	36.740	36.740	36.740	6,232,200
2026-03-20	40.820	40.820	40.820	40.820	40.820	0
2026-03-19	40.820	40.820	40.820	40.820	40.820	0
2026-03-18	39.910	40.890	39.550	40.820	40.820	50,317,997
2026-03-17	39.600	41.200	39.430	40.010	40.010	50,374,282
2026-03-16	40.300	40.460	38.060	39.600	39.600	72,966,865
2026-03-13	41.820	42.560	40.870	40.910	40.910	49,238,689
2026-03-12	41.300	43.250	41.260	42.350	42.350	74,707,608
2026-03-11	41.280	42.450	41.280	41.730	41.730	56,725,132
2026-03-10	40.830	41.390	40.210	40.860	40.860	45,549,518
2026-03-09	38.990	41.030	38.000	40.550	40.550	72,632,159
2026-03-06	39.500	41.100	39.050	39.940	39.940	48,654,270
2026-03-05	41.860	41.910	39.870	40.340	40.340	64,817,510
2026-03-04	40.090	42.230	40.090	41.580	41.580	85,311,544
2026-03-03	42.680	45.580	41.820	42.700	42.700	135,432,470
2026-03-02	41.500	43.910	40.060	43.910	43.910	151,732,727
2026-02-27	38.620	40.050	38.560	39.920	39.920	72,883,048
2026-02-26	39.000	39.380	38.680	38.770	38.770	43,506,125
2026-02-25	39.180	39.600	38.450	39.200	39.200	68,898,736
2026-02-24	39.000	39.800	38.550	39.330	39.330	73,657,029
2026-02-13	37.300	38.230	37.250	37.300	37.300	49,155,427
2026-02-12	37.960	38.880	37.960	38.250	38.250	55,506,224
2026-02-11	36.710	38.750	36.710	38.220	38.220	74,729,177
2026-02-10	37.050	37.250	36.520	36.780	36.780	47,936,579
2026-02-09	37.900	37.920	36.910	37.130	37.130	69,631,972
2026-02-06	35.000	37.720	35.000	37.010	37.010	90,896,031
2026-02-05	37.000	38.250	36.000	36.830	36.830	104,498,397
2026-02-04	40.490	40.490	37.620	38.530	38.530	135,216,997
2026-02-03	36.500	40.420	36.150	39.780	39.780	199,237,314
2026-02-02	38.880	38.880	38.880	38.880	38.880	7,401,100
2026-01-30	44.000	45.000	43.200	43.200	43.200	94,030,724
2026-01-29	50.000	51.500	45.600	48.000	48.000	190,254,028
2026-01-28	43.960	46.860	43.110	46.860	46.860	139,634,237
2026-01-27	41.210	44.450	40.750	42.600	42.600	146,796,467
2026-01-26	40.660	42.700	40.600	42.690	42.690	131,686,189
2026-01-23	38.680	40.300	38.170	38.820	38.820	115,727,689
2026-01-22	36.850	37.870	36.390	37.330	37.330	100,221,109
2026-01-21	36.000	38.460	35.660	38.390	38.390	143,700,827
2026-01-20	33.380	35.390	32.060	34.960	34.960	123,063,821
2026-01-19	32.900	33.400	32.430	33.380	33.380	69,309,884
2026-01-16	32.510	33.160	32.120	32.300	32.300	56,864,064

← NewerPage 3 of 21 · 1,215 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.