Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	32.240	34.000	31.710	32.940	32.940	99,706,251
2026-01-14	32.280	32.640	31.860	32.320	32.320	85,369,438
2026-01-13	31.300	32.430	31.190	31.810	31.810	83,672,414
2026-01-12	31.800	31.970	31.110	31.280	31.280	63,974,247
2026-01-09	30.350	31.250	30.240	31.030	31.030	65,211,390
2026-01-08	30.810	31.320	30.150	30.410	30.410	66,878,982
2026-01-07	32.040	32.200	30.890	31.010	31.010	80,460,881
2026-01-06	31.660	32.710	31.250	32.010	32.010	86,779,373
2026-01-05	31.790	32.320	31.700	31.990	31.990	53,246,311
2025-12-31	31.610	32.040	30.890	31.240	31.240	41,656,041
2025-12-30	30.700	31.900	30.690	31.630	31.630	41,302,279
2025-12-29	32.300	32.780	31.730	31.740	31.740	47,883,195
2025-12-26	32.230	32.740	31.890	32.270	32.270	40,967,658
2025-12-25	32.070	32.200	31.620	31.790	31.790	36,428,048
2025-12-24	33.950	33.970	32.390	32.630	32.630	51,678,706
2025-12-23	33.880	34.250	33.120	33.360	33.360	54,727,866
2025-12-22	32.340	33.500	32.270	33.100	33.100	41,155,522
2025-12-19	32.010	32.060	31.030	31.950	31.950	33,868,827
2025-12-18	31.600	32.690	31.560	32.260	32.260	35,035,546
2025-12-17	31.270	32.500	31.100	32.000	32.000	46,822,491
2025-12-16	32.030	32.600	30.600	30.930	30.930	60,540,762
2025-12-15	31.260	32.750	31.180	32.690	32.690	63,059,874
2025-12-12	31.300	31.390	30.870	31.200	31.200	33,429,779
2025-12-11	30.710	31.550	30.330	30.560	30.560	46,712,803
2025-12-10	30.150	30.450	30.000	30.320	30.320	30,147,540
2025-12-09	30.440	30.500	29.530	29.810	29.810	44,665,945
2025-12-08	31.070	31.080	30.450	30.740	30.740	28,914,773
2025-12-05	30.390	31.170	30.290	31.040	31.040	28,909,430
2025-12-04	31.000	31.230	30.300	30.370	30.370	26,156,199
2025-12-03	31.510	31.730	30.770	30.880	30.880	32,000,762
2025-12-02	31.510	32.040	31.360	31.610	31.610	32,929,123
2025-12-01	32.620	32.900	31.800	32.200	32.200	51,919,258
2025-11-28	31.410	32.660	31.120	32.000	32.000	50,713,884
2025-11-27	30.760	31.630	30.680	31.080	31.080	32,689,465
2025-11-26	30.660	31.250	30.500	30.730	30.730	29,060,806
2025-11-25	30.370	31.310	30.110	30.670	30.670	37,349,675
2025-11-24	30.240	30.390	29.300	29.770	29.770	33,210,508
2025-11-21	30.600	31.250	30.090	30.250	30.250	35,828,639
2025-11-20	30.800	31.860	30.800	30.950	30.950	39,225,395
2025-11-19	29.410	31.740	29.400	31.350	31.350	52,791,950
2025-11-18	29.580	29.730	29.010	29.300	29.300	28,684,896
2025-11-17	30.040	30.190	29.500	29.960	29.960	33,912,709
2025-11-14	30.880	31.300	30.610	30.620	30.620	28,052,904
2025-11-13	31.200	31.800	30.750	31.440	31.440	47,210,211
2025-11-12	30.540	31.110	30.380	30.490	30.490	29,419,180
2025-11-11	31.400	31.860	30.510	30.580	30.580	43,924,740
2025-11-10	30.500	31.000	30.290	30.930	30.930	56,030,201
2025-11-07	29.630	30.160	29.400	29.630	29.630	28,148,513
2025-11-06	29.230	29.760	28.910	29.700	29.700	30,390,838
2025-11-05	27.970	29.450	27.780	29.260	29.260	41,101,509
2025-11-04	29.380	29.560	28.370	28.570	28.570	39,192,328
2025-11-03	29.180	29.930	28.360	29.920	29.920	43,573,737
2025-10-31	30.150	30.380	29.590	29.790	29.790	46,674,623
2025-10-30	29.100	30.000	28.910	29.660	29.660	44,525,661
2025-10-29	28.800	29.690	28.740	29.610	29.610	43,351,647
2025-10-28	29.130	29.450	28.440	28.480	28.480	56,707,141
2025-10-27	29.050	30.310	29.050	29.760	29.760	69,983,613
2025-10-24	28.800	28.950	28.300	28.880	28.880	40,991,129
2025-10-23	28.030	28.910	27.610	28.780	28.780	42,758,741
2025-10-22	27.120	28.580	27.120	28.470	28.470	58,046,078

← NewerPage 4 of 5 · 242 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.