Chifeng Jilong Gold Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.450 | 19.660 | 19.190 | 19.590 | 19.590 | 53,151,497 |
| 2024-10-23 | 20.700 | 20.980 | 19.910 | 20.100 | 20.100 | 72,454,122 |
| 2024-10-22 | 20.180 | 20.880 | 19.940 | 20.320 | 20.320 | 81,594,685 |
| 2024-10-21 | 19.910 | 20.660 | 19.810 | 20.430 | 20.430 | 102,720,099 |
| 2024-10-18 | 19.580 | 19.940 | 19.460 | 19.660 | 19.660 | 111,299,492 |
| 2024-10-17 | 19.350 | 19.540 | 19.010 | 19.190 | 19.190 | 71,132,447 |
| 2024-10-16 | 18.510 | 19.620 | 18.300 | 19.570 | 19.570 | 115,762,544 |
| 2024-10-15 | 18.700 | 18.760 | 18.240 | 18.260 | 18.260 | 71,001,454 |
| 2024-10-14 | 18.190 | 19.050 | 17.900 | 19.000 | 19.000 | 81,868,939 |
| 2024-10-11 | 18.290 | 18.780 | 18.050 | 18.180 | 18.180 | 73,888,306 |
| 2024-10-10 | 17.970 | 18.460 | 17.730 | 17.930 | 17.930 | 68,479,663 |
| 2024-10-09 | 19.000 | 19.260 | 17.840 | 17.970 | 17.970 | 109,779,361 |
| 2024-10-08 | 21.450 | 21.680 | 19.000 | 19.640 | 19.640 | 182,312,346 |
| 2024-09-30 | 19.200 | 20.250 | 18.720 | 20.170 | 20.170 | 172,308,749 |
| 2024-09-27 | 19.120 | 19.450 | 18.640 | 19.030 | 19.030 | 50,399,508 |
| 2024-09-26 | 18.770 | 19.140 | 18.700 | 19.090 | 19.090 | 40,694,956 |
| 2024-09-25 | 19.040 | 19.520 | 18.800 | 18.830 | 18.830 | 54,841,117 |
| 2024-09-24 | 18.650 | 18.840 | 18.410 | 18.770 | 18.770 | 58,871,710 |
| 2024-09-23 | 18.080 | 18.770 | 17.990 | 18.560 | 18.560 | 54,067,926 |
| 2024-09-20 | 17.100 | 18.100 | 16.920 | 17.900 | 17.900 | 59,707,461 |
| 2024-09-19 | 16.850 | 17.170 | 16.450 | 17.160 | 17.160 | 41,504,116 |
| 2024-09-18 | 17.400 | 17.610 | 16.730 | 17.000 | 17.000 | 36,597,589 |
| 2024-09-13 | 17.300 | 17.640 | 17.030 | 17.270 | 17.270 | 50,321,402 |
| 2024-09-12 | 16.720 | 16.830 | 16.510 | 16.670 | 16.670 | 20,740,263 |
| 2024-09-11 | 16.820 | 16.990 | 16.710 | 16.930 | 16.930 | 21,002,300 |
| 2024-09-10 | 16.860 | 16.900 | 16.500 | 16.790 | 16.790 | 19,609,480 |
| 2024-09-09 | 16.900 | 17.000 | 16.630 | 16.770 | 16.770 | 27,059,600 |
| 2024-09-06 | 16.960 | 17.490 | 16.920 | 17.270 | 17.270 | 34,677,355 |
| 2024-09-05 | 16.880 | 16.990 | 16.710 | 16.860 | 16.860 | 18,576,522 |
| 2024-09-04 | 16.800 | 17.000 | 16.600 | 16.710 | 16.710 | 20,933,871 |
| 2024-09-03 | 17.030 | 17.030 | 16.720 | 16.890 | 16.890 | 21,152,667 |
| 2024-09-02 | 17.350 | 17.360 | 16.680 | 17.000 | 17.000 | 44,194,963 |
| 2024-08-30 | 17.870 | 17.940 | 17.300 | 17.390 | 17.390 | 52,340,000 |
| 2024-08-29 | 17.600 | 18.170 | 17.510 | 18.000 | 18.000 | 20,500,863 |
| 2024-08-28 | 17.950 | 18.240 | 17.650 | 17.710 | 17.710 | 19,917,832 |
| 2024-08-27 | 18.080 | 18.180 | 17.710 | 17.930 | 17.930 | 21,671,212 |
| 2024-08-26 | 18.650 | 18.730 | 17.720 | 18.150 | 18.150 | 33,204,751 |
| 2024-08-23 | 18.330 | 18.420 | 18.100 | 18.350 | 18.350 | 22,033,811 |
| 2024-08-22 | 18.850 | 18.960 | 18.580 | 18.600 | 18.600 | 25,514,512 |
| 2024-08-21 | 18.310 | 19.250 | 18.070 | 18.880 | 18.880 | 49,138,076 |
| 2024-08-20 | 18.410 | 18.600 | 17.910 | 18.110 | 18.110 | 30,337,900 |
| 2024-08-19 | 17.950 | 18.880 | 17.950 | 18.410 | 18.410 | 51,674,216 |
| 2024-08-16 | 18.030 | 18.030 | 17.340 | 17.550 | 17.550 | 23,463,069 |
| 2024-08-15 | 17.710 | 17.950 | 17.560 | 17.850 | 17.850 | 21,735,405 |
| 2024-08-14 | 17.910 | 18.120 | 17.870 | 18.000 | 18.000 | 20,570,624 |
| 2024-08-13 | 18.400 | 18.480 | 17.740 | 17.980 | 17.980 | 28,330,133 |
| 2024-08-12 | 17.800 | 18.030 | 17.630 | 17.980 | 17.980 | 16,188,081 |
| 2024-08-09 | 18.340 | 18.440 | 17.760 | 17.760 | 17.760 | 28,898,464 |
| 2024-08-08 | 18.270 | 18.350 | 17.800 | 18.070 | 18.070 | 27,823,664 |
| 2024-08-07 | 18.450 | 18.700 | 18.210 | 18.500 | 18.500 | 19,349,139 |
| 2024-08-06 | 19.000 | 19.080 | 18.300 | 18.550 | 18.550 | 36,573,421 |
| 2024-08-05 | 19.250 | 19.590 | 18.760 | 19.010 | 19.010 | 49,574,267 |
| 2024-08-02 | 19.300 | 20.090 | 19.230 | 19.930 | 19.930 | 41,172,172 |
| 2024-08-01 | 19.900 | 20.220 | 19.580 | 19.630 | 19.630 | 39,856,697 |
| 2024-07-31 | 19.190 | 19.650 | 19.030 | 19.600 | 19.600 | 31,885,609 |
| 2024-07-30 | 18.800 | 19.080 | 18.600 | 19.000 | 19.000 | 16,359,561 |
| 2024-07-29 | 19.090 | 19.520 | 18.830 | 18.900 | 18.900 | 23,141,858 |
| 2024-07-26 | 18.680 | 19.040 | 18.350 | 18.920 | 18.920 | 23,846,019 |
| 2024-07-25 | 19.000 | 19.260 | 18.530 | 18.690 | 18.690 | 34,294,813 |
| 2024-07-24 | 19.430 | 19.710 | 19.250 | 19.540 | 19.540 | 26,946,855 |
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.