Chifeng Jilong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	32.000	32.660	30.720	31.300	31.300	156,266,926
2025-04-21	29.320	31.000	29.130	31.000	31.000	102,402,585
2025-04-18	29.000	29.110	27.630	28.180	28.180	102,521,084
2025-04-17	30.800	32.340	28.550	28.850	28.850	173,414,924
2025-04-16	28.900	29.980	28.150	29.950	29.950	102,672,589
2025-04-15	27.080	28.040	26.640	27.710	27.710	87,460,583
2025-04-14	25.350	27.700	25.280	27.590	27.590	104,718,878
2025-04-11	25.130	26.210	25.130	25.700	25.700	117,176,892
2025-04-10	22.320	24.330	22.220	23.870	23.870	114,492,660
2025-04-09	20.810	22.360	20.390	22.120	22.120	75,718,706
2025-04-08	21.130	21.840	20.610	21.270	21.270	82,391,353
2025-04-07	20.100	22.000	20.100	21.200	21.200	104,617,307
2025-04-03	22.460	23.000	22.210	22.290	22.290	84,829,529
2025-04-02	22.600	22.910	21.820	21.900	21.900	65,341,751
2025-04-01	23.160	23.420	22.440	22.750	22.750	83,795,945
2025-03-31	21.740	23.060	21.740	22.900	22.900	108,541,042
2025-03-28	21.670	21.790	20.920	21.640	21.640	67,963,986
2025-03-27	20.630	20.980	20.400	20.840	20.840	33,420,401
2025-03-26	20.990	21.080	20.500	20.600	20.600	40,911,005
2025-03-25	20.820	21.170	20.640	20.870	20.870	33,504,966
2025-03-24	20.940	21.260	20.700	20.910	20.910	40,682,209
2025-03-21	21.550	21.750	21.070	21.260	21.260	49,233,695
2025-03-20	21.810	22.150	21.480	21.520	21.520	74,192,704
2025-03-19	20.980	21.660	20.880	21.280	21.280	71,676,494
2025-03-18	19.600	21.130	19.600	20.920	20.920	90,201,761
2025-03-17	19.680	19.890	19.350	19.440	19.440	34,954,085
2025-03-14	19.900	20.060	19.460	19.730	19.730	75,792,130
2025-03-13	19.170	19.350	18.910	19.000	19.000	32,943,089
2025-03-12	18.870	19.180	18.800	18.880	18.880	24,396,656
2025-03-11	18.600	18.900	18.600	18.840	18.840	34,093,000
2025-03-10	19.290	19.410	18.880	19.080	19.080	31,039,394
2025-03-07	19.030	19.480	19.010	19.280	19.280	35,596,553
2025-03-06	19.270	19.470	18.990	19.230	19.230	34,366,180
2025-03-05	18.720	19.290	18.680	19.270	19.270	41,343,782
2025-03-04	18.300	18.900	18.260	18.660	18.660	44,544,600
2025-03-03	18.320	18.550	18.060	18.160	18.160	28,638,610
2025-02-28	18.600	18.740	18.100	18.220	18.220	43,295,826
2025-02-27	19.180	19.240	18.700	18.770	18.770	39,361,672
2025-02-26	19.370	19.710	19.150	19.180	19.180	30,128,196
2025-02-25	19.750	19.990	19.280	19.420	19.420	36,346,508
2025-02-24	19.040	19.780	19.010	19.660	19.660	48,852,256
2025-02-21	20.060	20.150	19.410	19.460	19.460	50,862,443
2025-02-20	19.730	20.250	19.700	20.140	20.140	49,628,333
2025-02-19	19.850	20.040	19.460	19.720	19.720	42,876,063
2025-02-18	19.310	19.620	19.200	19.560	19.560	37,529,980
2025-02-17	18.990	19.510	18.680	19.310	19.310	53,894,244
2025-02-14	20.150	20.230	19.690	19.950	19.950	41,285,892
2025-02-13	19.930	20.260	19.740	19.870	19.870	44,841,481
2025-02-12	19.770	20.050	19.650	19.870	19.870	56,195,823
2025-02-11	20.150	20.980	20.100	20.170	20.170	99,636,832
2025-02-10	19.800	20.090	19.350	19.790	19.790	60,699,533
2025-02-07	19.600	19.730	19.190	19.720	19.720	66,071,163
2025-02-06	19.390	19.800	19.330	19.550	19.550	80,802,018
2025-02-05	18.590	19.450	18.580	19.390	19.390	103,008,575
2025-01-27	17.990	18.100	17.850	17.880	17.880	36,979,675
2025-01-24	17.980	18.040	17.590	17.910	17.910	45,426,731
2025-01-23	17.720	18.160	17.680	17.790	17.790	50,480,547
2025-01-22	17.640	17.980	17.510	17.870	17.870	77,687,552
2025-01-21	17.240	17.660	17.180	17.400	17.400	67,336,200
2025-01-20	17.000	17.080	16.790	17.000	17.000	31,956,500

← NewerPage 7 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.