Chifeng Jilong Gold Mining Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	33.000	33.000	31.020	32.020	32.020	9,579,385
2026-07-24	29.800	31.660	29.580	31.240	31.240	8,421,700
2026-07-23	32.040	33.040	31.320	32.020	32.020	20,218,184
2026-07-22	28.720	32.680	28.600	32.040	32.040	26,474,467
2026-07-21	27.120	28.600	26.820	27.760	27.760	10,366,385
2026-07-20	25.780	26.500	25.280	26.400	26.400	4,562,770
2026-07-17	26.740	27.180	24.640	25.500	25.500	7,600,985
2026-07-16	27.180	28.520	26.860	27.660	27.660	5,307,745
2026-07-15	29.500	29.500	27.260	27.380	27.380	5,490,396
2026-07-14	27.200	29.120	26.420	28.860	28.860	7,744,342
2026-07-13	27.200	28.440	27.200	27.760	27.760	4,074,850
2026-07-10	27.860	29.400	27.120	28.480	28.480	7,921,565
2026-07-09	27.000	27.660	26.000	27.540	27.540	7,756,200
2026-07-08	26.660	28.840	25.800	28.060	28.060	10,225,597
2026-07-07	27.700	28.300	27.000	27.400	27.400	4,911,560
2026-07-06	30.240	30.840	28.500	28.700	28.700	10,505,277
2026-07-03	26.660	30.380	26.620	30.260	30.260	18,426,051
2026-07-02	23.700	25.660	23.500	25.400	25.400	10,009,996
2026-06-30	22.520	23.300	22.280	22.980	22.980	4,055,600
2026-06-29	23.500	23.960	22.900	23.580	23.580	3,443,560
2026-06-26	23.620	23.680	22.420	23.400	23.400	4,062,540
2026-06-25	23.800	23.980	22.860	23.400	23.400	5,534,440
2026-06-24	24.700	24.800	23.720	24.620	24.620	4,593,327
2026-06-23	26.040	26.180	24.920	24.980	24.980	5,338,400
2026-06-22	27.140	27.140	25.600	26.580	26.580	6,236,671
2026-06-18	28.280	28.680	26.720	27.500	27.500	6,912,858
2026-06-17	29.140	29.440	28.140	28.860	28.860	3,602,438
2026-06-16	29.100	29.500	28.340	28.840	28.840	3,782,407
2026-06-15	29.320	30.060	28.860	29.080	29.080	13,281,390
2026-06-12	26.180	28.140	25.260	27.680	27.680	12,805,020
2026-06-11	24.180	25.520	24.140	25.020	25.020	7,387,922
2026-06-10	25.720	26.320	24.580	24.960	24.960	8,135,200
2026-06-09	27.500	27.560	26.720	27.060	27.060	4,017,800
2026-06-08	27.780	27.780	26.540	27.120	27.120	6,633,366
2026-06-05	29.740	29.740	28.560	28.900	28.900	3,670,254
2026-06-04	30.640	30.660	29.540	29.740	29.740	3,156,000
2026-06-03	30.760	31.140	30.420	30.640	30.640	3,069,185
2026-06-02	30.540	31.780	29.300	31.500	31.500	7,259,700
2026-06-01	30.820	31.180	30.300	30.560	30.560	4,129,845
2026-05-29	32.440	32.640	30.660	30.660	30.660	7,406,800
2026-05-28	32.660	32.660	30.360	31.300	31.300	7,375,488
2026-05-27	34.500	34.780	32.700	32.860	32.860	5,051,782
2026-05-26	33.620	35.760	32.620	34.880	34.880	13,777,420
2026-05-22	33.220	34.080	32.520	33.620	33.620	4,902,200
2026-05-21	34.940	35.200	33.000	33.200	33.200	5,470,788
2026-05-20	34.600	34.600	32.640	33.880	33.880	8,277,780
2026-05-19	35.980	36.060	34.840	34.980	34.980	4,275,060
2026-05-18	36.940	36.960	35.080	35.900	35.534	9,333,430
2026-05-15	39.000	39.000	37.200	37.640	37.257	7,381,233
2026-05-14	40.680	40.860	39.600	40.040	39.632	5,182,995
2026-05-13	41.720	42.320	40.600	40.900	40.483	4,363,797
2026-05-12	42.300	43.200	41.500	41.640	41.216	5,197,212
2026-05-11	44.640	45.120	40.880	41.280	40.860	11,204,140
2026-05-08	42.060	45.740	41.640	45.700	45.235	11,994,120
2026-05-07	41.220	42.980	41.220	42.940	42.503	12,264,940
2026-05-06	36.680	40.980	36.160	40.500	40.088	12,264,700
2026-05-05	35.540	36.460	35.000	36.440	36.069	1,816,600
2026-05-04	35.640	36.040	35.100	35.540	35.178	1,397,600
2026-04-30	37.280	37.980	35.800	36.000	35.633	5,240,023
2026-04-29	36.800	38.140	36.140	38.080	37.692	3,342,352

← NewerPage 2 of 7 · 397 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.3657 HKD
2025-06-19	0.1748 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.