Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	29.640	29.950	29.150	29.470	29.470	58,122,292
2025-10-20	29.520	29.900	28.540	28.880	28.880	85,145,322
2025-10-17	32.400	32.600	30.840	31.000	31.000	80,283,072
2025-10-16	31.650	32.600	30.800	31.130	31.130	70,532,481
2025-10-15	31.660	31.890	30.550	31.550	31.550	77,085,831
2025-10-14	33.500	34.000	30.080	30.580	30.580	118,231,513
2025-10-13	30.310	32.300	30.180	32.100	32.100	106,996,260
2025-10-10	30.610	30.800	29.630	29.860	29.860	84,043,447
2025-10-09	32.540	32.540	31.230	32.100	32.100	134,185,248
2025-09-30	29.500	29.890	29.160	29.580	29.580	67,361,328
2025-09-29	28.580	29.380	27.830	29.000	29.000	63,121,898
2025-09-26	28.200	28.760	28.050	28.100	28.100	40,027,157
2025-09-25	28.670	28.800	27.920	28.230	28.230	60,761,963
2025-09-24	28.820	29.330	28.490	29.190	29.190	55,038,595
2025-09-23	29.300	29.800	28.210	28.950	28.950	75,224,783
2025-09-22	28.400	28.910	27.610	28.800	28.800	66,700,317
2025-09-19	27.500	27.890	27.220	27.600	27.600	44,339,528
2025-09-18	27.890	28.470	27.220	27.400	27.400	69,344,864
2025-09-17	29.000	29.080	28.100	28.500	28.500	73,310,360
2025-09-16	30.080	30.110	28.570	29.580	29.580	74,400,190
2025-09-15	29.190	29.680	28.820	29.300	29.300	59,387,398
2025-09-12	29.650	30.150	29.100	29.750	29.750	84,212,321
2025-09-11	30.260	30.270	29.260	29.770	29.770	83,930,039
2025-09-10	29.300	30.580	29.180	30.250	30.250	110,907,029
2025-09-09	28.760	30.800	28.620	30.800	30.800	157,616,902
2025-09-08	28.500	28.570	27.520	28.000	28.000	69,946,905
2025-09-05	26.580	27.960	26.570	27.850	27.850	85,512,713
2025-09-04	28.130	28.290	26.240	26.560	26.560	99,440,069
2025-09-03	28.870	29.370	27.700	28.020	28.020	96,078,153
2025-09-02	28.650	28.860	27.590	27.810	27.810	110,327,217
2025-09-01	26.800	28.450	26.310	28.050	28.050	145,639,709
2025-08-29	25.480	26.210	25.400	25.970	25.970	95,489,750
2025-08-28	25.010	25.530	24.470	25.080	25.080	51,665,083
2025-08-27	25.720	25.730	24.810	24.810	24.810	60,118,897
2025-08-26	25.360	25.720	25.120	25.570	25.570	63,794,819
2025-08-25	24.700	25.310	24.700	25.300	25.300	89,890,106
2025-08-22	24.160	24.440	24.010	24.320	24.320	42,137,958
2025-08-21	24.530	24.750	24.120	24.230	24.230	43,111,016
2025-08-20	23.990	24.380	23.900	24.380	24.380	33,253,053
2025-08-19	24.270	24.360	24.060	24.190	24.190	37,403,025
2025-08-18	24.470	24.600	24.070	24.430	24.430	56,117,802
2025-08-15	24.270	24.640	24.130	24.580	24.580	35,546,626
2025-08-14	24.950	25.150	24.570	24.640	24.640	42,622,862
2025-08-13	24.490	25.000	24.290	24.940	24.940	55,297,682
2025-08-12	24.410	24.700	24.380	24.580	24.580	40,530,089
2025-08-11	25.000	25.130	24.460	24.520	24.520	94,151,950
2025-08-08	26.100	26.350	25.570	25.900	25.900	96,346,685
2025-08-07	24.700	25.650	24.430	25.550	25.550	83,230,723
2025-08-06	24.660	24.740	24.410	24.740	24.740	56,064,791
2025-08-05	24.750	24.900	24.380	24.640	24.640	89,797,533
2025-08-04	23.400	24.590	23.400	24.550	24.550	144,797,940
2025-08-01	22.800	23.070	22.730	22.850	22.850	29,806,684
2025-07-31	22.910	22.990	22.610	22.890	22.890	50,252,412
2025-07-30	23.370	23.590	23.200	23.250	23.250	45,183,343
2025-07-29	23.200	23.360	22.770	23.310	23.310	60,060,439
2025-07-28	23.650	23.660	23.210	23.380	23.380	50,545,243
2025-07-25	23.880	24.120	23.720	23.750	23.750	35,972,675
2025-07-24	23.900	24.090	23.600	24.050	24.050	56,635,315
2025-07-23	24.720	24.720	24.230	24.250	24.250	53,829,784
2025-07-22	24.150	24.650	24.110	24.390	24.390	94,061,934

← NewerPage 5 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.