Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.750	23.940	23.630	23.910	23.910	49,784,034
2025-07-18	23.650	23.790	23.570	23.750	23.750	37,032,345
2025-07-17	24.100	24.250	23.610	23.660	23.660	59,709,703
2025-07-16	23.810	24.150	23.790	24.140	24.140	33,724,159
2025-07-15	23.890	24.280	23.790	23.980	23.980	62,119,522
2025-07-14	24.530	24.620	24.310	24.510	24.510	67,200,948
2025-07-11	24.040	24.380	23.910	24.290	24.290	53,701,637
2025-07-10	24.000	24.080	23.850	24.020	24.020	30,866,361
2025-07-09	24.000	24.180	23.780	23.850	23.850	43,935,794
2025-07-08	24.480	24.520	24.170	24.330	24.330	33,611,203
2025-07-07	23.990	24.390	23.990	24.130	24.130	31,732,057
2025-07-04	24.620	24.680	23.830	24.380	24.380	74,140,007
2025-07-03	24.820	25.130	24.770	24.900	24.900	36,747,820
2025-07-02	25.160	25.370	24.750	24.800	24.800	61,202,937
2025-07-01	25.120	25.330	24.870	25.310	25.310	67,874,254
2025-06-30	24.600	24.920	24.430	24.880	24.880	68,166,387
2025-06-27	25.010	25.130	24.660	24.790	24.790	67,522,638
2025-06-26	25.550	25.650	25.200	25.400	25.400	56,179,135
2025-06-25	25.650	25.850	25.400	25.500	25.500	71,378,052
2025-06-24	26.570	26.580	25.550	25.600	25.600	101,703,273
2025-06-23	27.050	27.210	26.350	26.810	26.810	38,389,325
2025-06-20	27.270	27.500	26.780	27.000	27.000	33,794,107
2025-06-19	27.970	28.050	27.300	27.520	27.520	38,137,500
2025-06-18	28.000	28.480	27.930	28.160	28.160	35,134,492
2025-06-17	27.900	28.850	27.900	28.190	28.190	50,577,503
2025-06-16	29.270	29.300	28.100	28.340	28.340	70,951,582
2025-06-13	28.820	29.820	28.500	29.240	29.240	109,702,400
2025-06-12	27.300	27.950	27.000	27.780	27.780	59,315,984
2025-06-11	26.770	27.240	26.610	26.950	26.950	34,698,294
2025-06-10	26.600	27.000	26.480	26.900	26.900	39,553,403
2025-06-09	26.700	27.020	26.260	26.830	26.830	49,951,780
2025-06-06	26.970	27.910	26.900	27.320	27.320	58,543,414
2025-06-05	27.630	27.720	26.910	27.020	27.020	38,999,698
2025-06-04	27.310	27.900	27.250	27.440	27.440	44,274,198
2025-06-03	27.280	28.190	26.920	27.440	27.440	72,733,570
2025-05-30	26.880	26.960	26.260	26.260	26.260	29,637,239
2025-05-29	26.020	26.640	25.900	26.540	26.540	40,359,064
2025-05-28	26.660	27.070	26.580	26.910	26.910	30,691,924
2025-05-27	27.710	28.080	26.620	26.720	26.720	60,993,853
2025-05-26	27.900	28.410	27.480	27.910	27.910	62,628,002
2025-05-23	27.320	28.780	27.120	28.360	28.360	84,487,434
2025-05-22	28.000	28.480	27.440	27.490	27.490	86,482,666
2025-05-21	27.230	27.820	26.590	27.820	27.820	124,277,488
2025-05-20	26.000	26.900	25.990	26.340	26.340	55,209,618
2025-05-19	26.290	26.790	25.940	26.030	26.030	43,896,202
2025-05-16	26.390	26.600	25.940	26.030	26.030	45,458,892
2025-05-15	25.900	26.280	25.670	26.080	26.080	54,654,870
2025-05-14	26.400	26.900	26.100	26.330	26.330	53,404,888
2025-05-13	25.810	26.800	25.800	26.760	26.760	81,093,974
2025-05-12	25.880	26.560	25.130	26.480	26.480	75,749,090
2025-05-09	26.020	26.960	26.010	26.870	26.870	69,078,272
2025-05-08	27.350	28.140	26.600	26.660	26.660	100,905,802
2025-05-07	26.910	27.840	26.710	27.440	27.440	107,286,723
2025-05-06	27.300	27.750	26.800	27.240	27.240	107,328,964
2025-04-30	26.400	27.300	26.260	26.270	26.270	59,579,639
2025-04-29	26.900	26.990	26.390	26.530	26.530	45,272,956
2025-04-28	26.340	26.880	26.210	26.680	26.680	71,419,998
2025-04-25	28.010	28.290	26.750	27.100	27.100	89,702,665
2025-04-24	28.900	29.140	27.550	27.650	27.650	103,257,397
2025-04-23	29.340	29.980	28.170	28.170	28.170	177,070,205

← NewerPage 6 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.