Chifeng Jilong Gold Mining Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29.280 | 29.400 | 28.600 | 29.200 | 28.903 | 9,262,671 |
| 2025-10-23 | 28.160 | 29.560 | 27.520 | 29.020 | 28.724 | 9,412,792 |
| 2025-10-22 | 27.780 | 28.740 | 27.420 | 28.520 | 28.230 | 12,775,540 |
| 2025-10-21 | 31.000 | 31.000 | 29.340 | 29.380 | 29.081 | 10,869,400 |
| 2025-10-20 | 31.100 | 31.100 | 29.200 | 29.760 | 29.457 | 15,186,710 |
| 2025-10-17 | 33.960 | 34.060 | 31.520 | 31.720 | 31.397 | 19,196,891 |
| 2025-10-16 | 34.200 | 34.640 | 32.140 | 32.640 | 32.308 | 14,159,210 |
| 2025-10-15 | 34.540 | 34.540 | 32.280 | 33.820 | 33.476 | 17,786,301 |
| 2025-10-14 | 37.360 | 37.800 | 32.240 | 33.180 | 32.842 | 32,012,221 |
| 2025-10-13 | 33.640 | 35.980 | 32.980 | 35.600 | 35.237 | 25,253,090 |
| 2025-10-10 | 34.080 | 34.080 | 32.120 | 32.560 | 32.228 | 14,754,610 |
| 2025-10-09 | 36.400 | 36.600 | 34.400 | 35.180 | 34.822 | 26,172,039 |
| 2025-10-08 | 33.980 | 38.880 | 33.960 | 37.580 | 37.197 | 12,804,930 |
| 2025-10-06 | 32.360 | 33.400 | 32.040 | 33.180 | 32.842 | 3,980,800 |
| 2025-10-03 | 32.320 | 32.320 | 31.060 | 31.640 | 31.318 | 1,569,000 |
| 2025-10-02 | 30.540 | 33.100 | 30.540 | 32.520 | 32.189 | 4,565,700 |
| 2025-09-30 | 31.220 | 31.400 | 30.080 | 30.420 | 30.110 | 15,981,560 |
| 2025-09-29 | 29.900 | 31.040 | 29.040 | 30.400 | 30.090 | 12,373,990 |
| 2025-09-26 | 29.220 | 30.180 | 28.920 | 29.300 | 29.002 | 5,172,660 |
| 2025-09-25 | 29.840 | 29.960 | 29.140 | 29.460 | 29.160 | 8,619,067 |
| 2025-09-24 | 30.600 | 31.140 | 29.880 | 30.360 | 30.051 | 8,077,602 |
| 2025-09-23 | 31.600 | 32.280 | 29.800 | 30.740 | 30.427 | 15,633,820 |
| 2025-09-22 | 30.420 | 31.080 | 29.420 | 30.520 | 30.209 | 16,723,109 |
| 2025-09-19 | 28.500 | 29.640 | 28.000 | 29.240 | 28.942 | 21,732,711 |
| 2025-09-18 | 28.720 | 29.880 | 28.000 | 28.340 | 28.051 | 16,469,939 |
| 2025-09-17 | 30.720 | 30.720 | 29.080 | 29.440 | 29.140 | 16,594,670 |
| 2025-09-16 | 32.020 | 32.200 | 29.920 | 30.840 | 30.526 | 30,289,811 |
| 2025-09-15 | 32.500 | 32.500 | 30.820 | 31.040 | 30.724 | 13,420,600 |
| 2025-09-12 | 33.000 | 33.460 | 32.300 | 32.660 | 32.327 | 10,984,400 |
| 2025-09-11 | 33.400 | 33.760 | 31.760 | 32.760 | 32.426 | 11,012,700 |
| 2025-09-10 | 32.220 | 33.420 | 31.580 | 33.380 | 33.040 | 13,591,130 |
| 2025-09-09 | 30.400 | 34.880 | 30.400 | 33.420 | 33.080 | 46,192,754 |
| 2025-09-08 | 28.980 | 30.180 | 28.320 | 29.960 | 29.655 | 17,443,990 |
| 2025-09-05 | 27.600 | 28.700 | 27.000 | 28.280 | 27.992 | 15,818,630 |
| 2025-09-04 | 29.000 | 29.000 | 26.460 | 27.120 | 26.844 | 15,886,400 |
| 2025-09-03 | 29.400 | 29.840 | 28.100 | 28.500 | 28.210 | 13,014,790 |
| 2025-09-02 | 28.500 | 29.280 | 27.680 | 27.980 | 27.695 | 17,087,230 |
| 2025-09-01 | 27.300 | 28.280 | 27.060 | 27.980 | 27.695 | 21,741,439 |
| 2025-08-29 | 25.020 | 26.400 | 25.000 | 26.120 | 25.854 | 20,386,730 |
| 2025-08-28 | 24.300 | 25.080 | 24.100 | 24.680 | 24.429 | 6,702,000 |
| 2025-08-27 | 25.240 | 25.240 | 24.080 | 24.280 | 24.033 | 7,918,129 |
| 2025-08-26 | 25.020 | 25.400 | 24.740 | 24.920 | 24.666 | 8,084,180 |
| 2025-08-25 | 25.000 | 25.080 | 24.500 | 24.840 | 24.587 | 8,749,680 |
| 2025-08-22 | 24.480 | 24.480 | 23.800 | 24.120 | 23.874 | 6,352,620 |
| 2025-08-21 | 24.680 | 24.700 | 24.000 | 24.300 | 24.053 | 5,453,994 |
| 2025-08-20 | 23.760 | 24.460 | 23.700 | 24.360 | 24.112 | 5,368,550 |
| 2025-08-19 | 24.800 | 24.800 | 23.980 | 24.020 | 23.775 | 8,256,744 |
| 2025-08-18 | 25.480 | 25.480 | 24.720 | 24.800 | 24.547 | 10,719,600 |
| 2025-08-15 | 25.080 | 25.580 | 25.020 | 25.440 | 25.181 | 6,780,274 |
| 2025-08-14 | 25.920 | 26.380 | 25.500 | 25.600 | 25.339 | 7,562,759 |
| 2025-08-13 | 25.520 | 25.940 | 25.060 | 25.700 | 25.438 | 6,994,400 |
| 2025-08-12 | 25.000 | 25.700 | 24.860 | 25.440 | 25.181 | 6,939,129 |
| 2025-08-11 | 25.800 | 26.000 | 24.940 | 25.000 | 24.745 | 13,321,230 |
| 2025-08-08 | 27.800 | 27.940 | 26.600 | 26.840 | 26.567 | 21,250,061 |
| 2025-08-07 | 25.020 | 26.680 | 24.860 | 26.500 | 26.230 | 18,732,070 |
| 2025-08-06 | 25.020 | 25.500 | 24.700 | 25.020 | 24.765 | 5,917,600 |
| 2025-08-05 | 25.480 | 25.600 | 24.640 | 25.160 | 24.904 | 10,955,400 |
| 2025-08-04 | 23.920 | 25.280 | 23.920 | 25.100 | 24.844 | 25,057,801 |
| 2025-08-01 | 23.000 | 23.650 | 22.700 | 23.050 | 22.815 | 5,049,784 |
| 2025-07-31 | 23.250 | 23.300 | 22.250 | 23.300 | 23.063 | 11,325,830 |
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.