Chifeng Jilong Gold Mining Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	36.860	36.920	34.840	36.920	36.544	11,364,580
2026-01-21	34.980	38.000	34.740	37.020	36.643	23,844,381
2026-01-20	33.000	34.200	31.320	33.940	33.594	13,372,060
2026-01-19	32.940	33.160	31.920	32.760	32.426	7,738,400
2026-01-16	32.500	32.740	31.600	32.180	31.852	3,993,468
2026-01-15	32.160	33.280	31.400	32.500	32.169	9,019,688
2026-01-14	31.200	32.300	31.020	32.140	31.813	11,953,410
2026-01-13	30.260	31.300	30.200	30.800	30.486	10,305,870
2026-01-12	30.660	30.660	29.720	30.200	29.892	7,761,968
2026-01-09	28.880	29.860	28.380	29.480	29.180	7,435,400
2026-01-08	29.380	29.500	28.600	28.900	28.606	7,677,336
2026-01-07	31.340	31.400	29.160	29.360	29.061	15,656,600
2026-01-06	31.000	31.760	30.640	31.040	30.724	11,188,200
2026-01-05	30.940	31.340	30.620	30.940	30.625	6,196,568
2026-01-02	29.760	30.720	29.480	30.680	30.368	811,106
2025-12-31	30.120	30.500	29.540	29.760	29.457	2,877,400
2025-12-30	29.360	30.740	29.140	30.120	29.813	4,325,637
2025-12-29	31.900	32.200	29.980	30.120	29.813	8,791,274
2025-12-24	32.720	33.040	31.700	31.840	31.516	4,164,870
2025-12-23	32.920	32.940	31.960	32.380	32.050	8,308,678
2025-12-22	31.000	32.080	31.000	31.840	31.516	8,547,326
2025-12-19	30.940	30.940	29.740	30.420	30.110	6,870,007
2025-12-18	31.020	31.440	30.600	30.760	30.447	3,889,186
2025-12-17	30.780	31.680	30.560	30.860	30.546	4,451,400
2025-12-16	31.760	32.540	30.000	30.300	29.991	9,597,400
2025-12-15	30.340	32.380	30.300	32.120	31.793	13,212,400
2025-12-12	30.160	30.500	29.860	30.420	30.110	9,664,680
2025-12-11	29.460	30.180	29.360	29.480	29.180	5,171,600
2025-12-10	29.360	29.400	29.060	29.200	28.903	3,031,000
2025-12-09	29.800	29.800	28.620	28.820	28.527	4,458,300
2025-12-08	31.000	31.000	29.760	29.940	29.635	3,551,400
2025-12-05	29.900	30.500	29.720	30.400	30.090	2,351,400
2025-12-04	30.880	30.880	29.600	29.780	29.477	3,847,200
2025-12-03	30.860	31.160	30.300	30.420	30.110	3,916,800
2025-12-02	31.060	31.240	30.320	30.560	30.249	3,712,200
2025-12-01	31.280	31.980	30.760	31.060	30.744	6,295,887
2025-11-28	30.040	30.960	30.040	30.580	30.269	6,122,800
2025-11-27	29.680	29.960	29.380	29.720	29.417	2,889,200
2025-11-26	29.360	30.240	29.280	29.360	29.061	3,089,900
2025-11-25	28.860	29.880	28.620	29.360	29.061	6,474,364
2025-11-24	28.020	28.220	27.400	28.000	27.715	3,255,272
2025-11-21	28.900	28.980	27.820	27.900	27.616	6,296,600
2025-11-20	29.440	30.000	29.180	29.300	29.002	4,725,800
2025-11-19	28.680	29.960	28.440	29.700	29.398	7,992,200
2025-11-18	28.700	29.180	28.000	28.220	27.933	4,088,000
2025-11-17	29.600	30.000	28.860	29.440	29.140	5,361,800
2025-11-14	30.640	31.060	30.240	30.440	30.130	4,493,600
2025-11-13	31.100	31.400	30.620	31.180	30.862	7,960,972
2025-11-12	30.320	31.340	29.800	30.220	29.912	4,880,936
2025-11-11	31.380	31.680	30.280	30.460	30.150	6,696,240
2025-11-10	29.380	30.880	29.380	30.760	30.447	11,963,020
2025-11-07	28.780	29.360	28.480	28.860	28.566	5,098,172
2025-11-06	27.820	28.960	27.820	28.880	28.586	5,749,200
2025-11-05	26.700	28.620	26.620	27.960	27.675	7,177,335
2025-11-04	28.700	28.900	27.220	27.600	27.319	6,650,800
2025-11-03	28.480	29.280	27.600	29.060	28.764	5,906,794
2025-10-31	29.480	29.600	28.800	28.800	28.507	6,536,746
2025-10-30	28.020	29.280	27.800	28.880	28.586	12,870,490
2025-10-28	28.960	29.060	27.540	27.600	27.319	12,843,390
2025-10-27	29.260	30.380	29.000	29.380	29.081	11,695,480

← NewerPage 4 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.