Chifeng Jilong Gold Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.090 | 17.350 | 16.980 | 17.160 | 17.160 | 46,152,248 |
| 2025-01-16 | 16.850 | 17.140 | 16.850 | 16.970 | 16.970 | 52,660,843 |
| 2025-01-15 | 16.980 | 17.050 | 16.480 | 16.680 | 16.680 | 42,290,400 |
| 2025-01-14 | 16.620 | 16.950 | 16.610 | 16.920 | 16.920 | 50,062,253 |
| 2025-01-13 | 16.200 | 17.070 | 16.030 | 16.950 | 16.950 | 73,156,809 |
| 2025-01-10 | 16.270 | 16.400 | 16.110 | 16.280 | 16.280 | 31,765,836 |
| 2025-01-09 | 16.310 | 16.380 | 16.100 | 16.180 | 16.180 | 26,348,497 |
| 2025-01-08 | 16.430 | 16.720 | 16.070 | 16.310 | 16.310 | 41,588,113 |
| 2025-01-07 | 16.150 | 16.540 | 15.920 | 16.530 | 16.530 | 40,452,588 |
| 2025-01-06 | 16.440 | 16.650 | 16.050 | 16.260 | 16.260 | 43,570,500 |
| 2025-01-03 | 16.250 | 16.930 | 16.250 | 16.550 | 16.550 | 86,780,086 |
| 2025-01-02 | 15.700 | 16.320 | 15.650 | 16.240 | 16.240 | 67,734,258 |
| 2024-12-31 | 15.900 | 15.900 | 15.550 | 15.610 | 15.610 | 33,083,919 |
| 2024-12-30 | 16.190 | 16.300 | 15.860 | 15.910 | 15.910 | 31,806,737 |
| 2024-12-27 | 16.070 | 16.200 | 15.930 | 16.010 | 16.010 | 21,091,030 |
| 2024-12-26 | 15.870 | 16.180 | 15.870 | 16.070 | 16.070 | 25,061,351 |
| 2024-12-25 | 15.870 | 15.950 | 15.760 | 15.820 | 15.820 | 19,989,366 |
| 2024-12-24 | 16.110 | 16.110 | 15.740 | 15.950 | 15.950 | 37,334,714 |
| 2024-12-23 | 16.300 | 16.330 | 16.070 | 16.090 | 16.090 | 25,731,946 |
| 2024-12-20 | 16.090 | 16.380 | 16.040 | 16.190 | 16.190 | 29,517,978 |
| 2024-12-19 | 16.150 | 16.220 | 15.820 | 16.200 | 16.200 | 46,755,896 |
| 2024-12-18 | 16.500 | 16.570 | 16.200 | 16.450 | 16.450 | 29,226,417 |
| 2024-12-17 | 16.610 | 16.680 | 16.430 | 16.490 | 16.490 | 25,148,944 |
| 2024-12-16 | 16.720 | 16.820 | 16.610 | 16.620 | 16.620 | 33,795,508 |
| 2024-12-13 | 17.100 | 17.100 | 16.840 | 16.880 | 16.880 | 46,337,259 |
| 2024-12-12 | 17.290 | 17.450 | 17.210 | 17.280 | 17.280 | 46,254,940 |
| 2024-12-11 | 17.280 | 17.360 | 17.100 | 17.200 | 17.200 | 36,988,171 |
| 2024-12-10 | 17.390 | 17.480 | 17.010 | 17.070 | 17.070 | 48,330,230 |
| 2024-12-09 | 16.990 | 17.380 | 16.990 | 17.110 | 17.110 | 67,254,953 |
| 2024-12-06 | 16.680 | 16.860 | 16.630 | 16.810 | 16.810 | 34,769,225 |
| 2024-12-05 | 16.780 | 16.810 | 16.640 | 16.790 | 16.790 | 23,577,443 |
| 2024-12-04 | 16.920 | 16.960 | 16.760 | 16.810 | 16.810 | 30,350,154 |
| 2024-12-03 | 16.880 | 17.050 | 16.800 | 16.920 | 16.920 | 41,981,652 |
| 2024-12-02 | 16.770 | 16.900 | 16.730 | 16.850 | 16.850 | 40,923,602 |
| 2024-11-29 | 16.840 | 17.000 | 16.760 | 16.960 | 16.960 | 41,158,402 |
| 2024-11-28 | 16.900 | 17.000 | 16.730 | 16.840 | 16.840 | 33,693,812 |
| 2024-11-27 | 16.850 | 17.120 | 16.610 | 17.110 | 17.110 | 31,427,828 |
| 2024-11-26 | 16.790 | 17.060 | 16.710 | 16.850 | 16.850 | 43,681,817 |
| 2024-11-25 | 17.800 | 17.940 | 17.000 | 17.240 | 17.240 | 59,897,825 |
| 2024-11-22 | 17.960 | 18.000 | 17.570 | 17.660 | 17.660 | 63,707,262 |
| 2024-11-21 | 17.410 | 17.950 | 17.330 | 17.870 | 17.870 | 67,610,147 |
| 2024-11-20 | 17.450 | 17.560 | 17.250 | 17.360 | 17.360 | 41,279,072 |
| 2024-11-19 | 17.120 | 17.510 | 17.120 | 17.400 | 17.400 | 72,249,699 |
| 2024-11-18 | 17.370 | 17.480 | 16.800 | 16.920 | 16.920 | 51,374,420 |
| 2024-11-15 | 17.250 | 17.630 | 17.120 | 17.200 | 17.200 | 67,949,684 |
| 2024-11-14 | 17.000 | 17.290 | 16.880 | 17.160 | 17.160 | 51,743,667 |
| 2024-11-13 | 17.000 | 17.260 | 17.000 | 17.180 | 17.180 | 51,591,994 |
| 2024-11-12 | 16.980 | 17.360 | 16.870 | 17.000 | 17.000 | 74,297,425 |
| 2024-11-11 | 17.310 | 17.360 | 17.100 | 17.340 | 17.340 | 65,404,654 |
| 2024-11-08 | 18.100 | 18.200 | 17.510 | 17.580 | 17.580 | 82,401,531 |
| 2024-11-07 | 17.770 | 17.900 | 17.120 | 17.870 | 17.870 | 112,282,254 |
| 2024-11-06 | 18.730 | 19.230 | 18.590 | 18.740 | 18.740 | 73,862,374 |
| 2024-11-05 | 18.560 | 18.890 | 18.450 | 18.870 | 18.870 | 67,218,592 |
| 2024-11-04 | 18.590 | 18.840 | 18.450 | 18.730 | 18.730 | 45,830,618 |
| 2024-11-01 | 18.600 | 19.090 | 18.290 | 18.780 | 18.780 | 64,996,322 |
| 2024-10-31 | 19.590 | 19.640 | 18.940 | 19.000 | 19.000 | 96,941,186 |
| 2024-10-30 | 19.920 | 20.300 | 19.360 | 19.990 | 19.990 | 81,338,411 |
| 2024-10-29 | 19.070 | 20.050 | 19.000 | 19.570 | 19.570 | 81,887,184 |
| 2024-10-28 | 18.800 | 19.030 | 18.730 | 19.010 | 19.010 | 44,950,232 |
| 2024-10-25 | 19.400 | 19.490 | 18.910 | 18.980 | 18.980 | 61,879,676 |
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.