Chifeng Jilong Gold Mining Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	24.150	24.150	23.500	23.650	23.409	4,827,290
2025-07-29	23.750	24.200	23.600	23.750	23.508	5,218,624
2025-07-28	24.100	24.100	23.700	23.850	23.607	4,122,040
2025-07-25	24.550	24.600	24.100	24.200	23.954	4,641,139
2025-07-24	24.600	24.750	24.250	24.400	24.152	8,090,328
2025-07-23	25.800	26.150	24.850	24.900	24.646	12,520,500
2025-07-22	25.250	25.700	24.850	25.150	24.894	13,339,940
2025-07-21	24.050	24.650	23.900	24.450	24.201	6,785,020
2025-07-18	24.350	24.350	23.850	24.050	23.805	7,968,102
2025-07-17	24.800	24.900	24.250	24.350	24.102	5,600,579
2025-07-16	24.700	25.000	24.550	24.900	24.646	5,729,100
2025-07-15	25.000	25.400	24.750	25.100	24.844	10,652,100
2025-07-14	25.750	25.900	25.250	25.900	25.636	9,845,200
2025-07-11	24.700	25.300	24.300	25.150	24.894	8,931,000
2025-07-10	24.550	24.900	24.300	24.450	24.201	4,898,400
2025-07-09	24.700	24.800	24.150	24.250	24.003	7,366,400
2025-07-08	25.450	25.750	24.900	25.150	24.894	7,740,928
2025-07-07	25.350	25.500	24.600	24.950	24.696	12,276,910
2025-07-04	26.650	26.650	25.300	25.800	25.537	13,962,800
2025-07-03	27.150	27.500	26.850	26.950	26.676	4,489,000
2025-07-02	27.800	28.100	26.950	27.000	26.725	9,497,634
2025-06-30	26.300	27.650	26.000	27.300	27.022	13,031,490
2025-06-27	27.250	27.900	26.650	26.650	26.379	12,146,300
2025-06-26	28.000	28.100	26.950	27.700	27.418	12,788,800
2025-06-25	28.350	28.600	27.600	27.800	27.517	9,350,330
2025-06-24	28.450	28.500	27.900	28.350	28.061	12,796,410
2025-06-23	29.800	29.800	28.500	29.100	28.804	11,106,020
2025-06-20	28.750	29.800	28.000	29.800	29.497	11,617,730
2025-06-19	29.950	29.950	28.800	29.300	29.002	8,814,388
2025-06-18	29.800	30.600	29.450	30.550	30.066	8,773,800
2025-06-17	30.600	31.350	29.650	30.050	29.574	14,404,850
2025-06-16	32.950	33.000	30.600	31.000	30.509	20,963,039
2025-06-13	30.850	33.400	30.750	31.950	31.444	53,403,969
2025-06-12	29.100	30.000	28.650	28.900	28.442	19,529,480
2025-06-11	28.700	28.950	27.950	28.550	28.098	9,983,700
2025-06-10	27.800	29.450	27.550	28.650	28.196	15,990,800
2025-06-09	27.900	28.400	27.300	28.100	27.655	13,808,200
2025-06-06	28.350	29.350	28.150	28.900	28.442	12,568,000
2025-06-05	29.400	29.450	28.050	28.350	27.901	9,769,400
2025-06-04	29.400	29.800	28.400	28.900	28.442	12,772,920
2025-06-03	29.900	30.550	29.050	29.200	28.737	21,488,600
2025-06-02	28.350	29.450	27.950	29.350	28.885	4,162,003
2025-05-30	28.300	28.600	27.400	27.750	27.310	8,903,290
2025-05-29	27.000	27.750	26.800	27.600	27.163	13,475,000
2025-05-28	27.600	28.350	27.400	28.350	27.901	8,424,101
2025-05-27	29.500	29.500	27.650	27.700	27.261	15,116,800
2025-05-26	29.950	30.600	28.750	29.150	28.688	17,254,400
2025-05-23	28.500	30.750	27.650	29.950	29.475	32,816,172
2025-05-22	29.950	31.000	28.450	29.000	28.540	33,085,160
2025-05-21	27.050	29.200	26.750	29.200	28.737	32,838,551
2025-05-20	25.450	26.150	25.000	25.650	25.244	10,702,010
2025-05-19	25.150	25.900	25.050	25.450	25.047	11,098,750
2025-05-16	25.000	25.450	24.600	24.650	24.259	12,993,610
2025-05-15	23.950	24.750	23.700	24.250	23.866	20,512,699
2025-05-14	24.800	25.450	24.500	24.900	24.505	11,522,330
2025-05-13	24.100	25.800	24.100	25.350	24.948	26,442,250
2025-05-12	25.800	26.400	24.100	24.100	23.718	41,136,719
2025-05-09	26.350	27.800	26.000	27.100	26.671	23,429,180
2025-05-08	28.500	30.200	26.800	27.250	26.818	40,145,578
2025-05-07	27.300	28.900	25.000	28.600	28.147	39,999,090

← NewerPage 6 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.