Chifeng Jilong Gold Mining Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.740	37.760	36.700	36.940	36.564	4,016,645
2026-04-27	39.080	39.080	37.500	37.780	37.395	4,874,800
2026-04-24	39.460	39.480	38.080	38.980	38.583	3,865,234
2026-04-23	41.940	41.940	38.640	39.120	38.722	8,988,026
2026-04-22	42.000	42.420	41.200	41.940	41.513	3,621,000
2026-04-21	41.700	42.460	41.020	42.420	41.988	2,883,179
2026-04-20	40.900	41.800	40.660	41.520	41.097	3,118,800
2026-04-17	41.840	41.840	40.600	41.100	40.681	6,500,958
2026-04-16	42.500	42.500	41.520	42.280	41.849	4,177,579
2026-04-15	42.760	43.400	41.540	41.800	41.374	5,055,200
2026-04-14	42.580	42.680	40.900	41.800	41.374	9,623,800
2026-04-13	41.300	42.200	40.960	41.860	41.434	4,210,780
2026-04-10	44.000	44.040	41.780	42.100	41.671	6,854,780
2026-04-09	43.980	44.800	43.120	43.240	42.800	5,879,672
2026-04-08	45.000	45.980	44.240	45.320	44.858	15,026,400
2026-04-02	44.240	44.240	40.920	41.880	41.453	16,163,910
2026-04-01	43.560	44.740	42.480	44.240	43.789	15,595,880
2026-03-31	41.180	43.480	40.860	41.340	40.919	14,592,600
2026-03-30	37.100	41.200	36.820	40.920	40.503	22,445,420
2026-03-27	34.640	37.780	34.620	37.100	36.722	14,022,620
2026-03-26	36.880	36.880	34.720	35.100	34.743	8,579,987
2026-03-25	37.000	38.280	36.020	37.000	36.623	20,400,910
2026-03-24	32.500	35.960	31.900	35.600	35.237	27,465,881
2026-03-23	34.100	35.240	30.760	31.520	31.199	44,817,754
2026-03-18	39.300	42.200	39.140	42.080	41.651	12,689,450
2026-03-17	38.020	40.520	38.020	39.060	38.662	9,211,184
2026-03-16	39.500	39.560	36.840	37.680	37.296	10,970,000
2026-03-13	43.540	43.540	39.980	40.300	39.890	8,959,800
2026-03-12	43.020	44.240	42.280	43.680	43.235	8,434,937
2026-03-11	42.520	44.080	42.500	43.020	42.582	9,165,440
2026-03-10	40.400	42.100	40.280	42.100	41.671	8,587,979
2026-03-09	38.060	40.320	37.080	39.940	39.533	11,851,150
2026-03-06	38.600	40.840	37.960	39.800	39.395	9,328,139
2026-03-05	41.300	41.500	38.900	39.140	38.741	8,882,266
2026-03-04	39.800	42.400	39.800	40.640	40.226	8,752,025
2026-03-03	44.000	44.440	41.220	42.060	41.632	16,738,240
2026-03-02	41.620	45.000	40.160	44.480	44.027	24,794,869
2026-02-27	38.800	39.980	38.800	39.660	39.256	5,027,100
2026-02-26	39.760	39.920	38.580	38.620	38.227	4,327,611
2026-02-25	39.280	39.860	38.420	39.760	39.355	5,997,920
2026-02-24	39.160	39.720	38.600	39.120	38.722	6,160,519
2026-02-23	37.780	40.620	37.780	39.880	39.474	3,215,300
2026-02-20	37.180	37.600	36.400	36.940	36.564	1,728,000
2026-02-16	36.420	37.180	36.200	37.180	36.801	1,251,800
2026-02-13	36.180	36.680	35.580	35.920	35.554	6,605,836
2026-02-12	37.540	38.120	37.000	37.260	36.881	7,136,610
2026-02-11	35.920	37.980	35.500	37.760	37.375	12,194,800
2026-02-10	36.300	36.300	35.380	35.640	35.277	6,890,160
2026-02-09	35.980	36.500	35.780	35.940	35.574	6,765,909
2026-02-06	33.800	35.900	33.600	35.100	34.743	7,704,585
2026-02-05	36.920	37.240	34.880	35.480	35.119	12,033,190
2026-02-04	39.000	39.700	36.660	37.700	37.316	15,022,030
2026-02-03	36.700	37.820	35.120	37.540	37.158	19,280,609
2026-02-02	36.000	37.340	34.360	35.040	34.683	26,417,320
2026-01-30	42.760	44.280	39.600	39.900	39.494	23,051,840
2026-01-29	49.000	49.900	45.260	46.600	46.125	26,016,020
2026-01-28	43.580	46.300	42.300	46.140	45.670	18,436,990
2026-01-27	41.900	43.760	40.380	41.700	41.275	17,855,109
2026-01-26	41.400	43.580	41.400	42.760	42.325	17,344,631
2026-01-23	38.560	40.560	38.200	39.800	39.395	20,458,830

← NewerPage 3 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.