Chifeng Jilong Gold Mining Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 26.350 | 27.750 | 26.100 | 27.650 | 27.212 | 47,423,031 |
| 2025-05-02 | 23.800 | 24.700 | 23.550 | 24.500 | 24.112 | 10,852,280 |
| 2025-04-30 | 26.200 | 26.600 | 25.000 | 25.500 | 25.096 | 16,245,400 |
| 2025-04-29 | 26.250 | 26.700 | 25.800 | 26.150 | 25.736 | 23,117,760 |
| 2025-04-28 | 26.600 | 26.700 | 25.050 | 25.900 | 25.490 | 32,758,490 |
| 2025-04-25 | 28.900 | 29.400 | 26.650 | 27.350 | 26.917 | 32,567,471 |
| 2025-04-24 | 28.150 | 29.000 | 26.750 | 28.350 | 27.901 | 56,628,648 |
| 2025-04-23 | 29.750 | 30.600 | 26.300 | 27.150 | 26.720 | 83,212,805 |
| 2025-04-22 | 34.150 | 35.250 | 31.450 | 32.250 | 31.739 | 97,822,922 |
| 2025-04-17 | 33.950 | 36.150 | 28.950 | 29.700 | 29.229 | 130,257,398 |
| 2025-04-16 | 27.500 | 31.900 | 26.850 | 31.200 | 30.706 | 74,071,008 |
| 2025-04-15 | 27.150 | 28.600 | 24.700 | 25.750 | 25.342 | 54,694,312 |
| 2025-04-14 | 21.900 | 26.500 | 21.650 | 26.500 | 26.080 | 50,975,500 |
| 2025-04-11 | 21.850 | 23.800 | 21.200 | 21.700 | 21.356 | 60,600,500 |
| 2025-04-10 | 18.000 | 20.600 | 17.600 | 20.150 | 19.831 | 42,867,980 |
| 2025-04-09 | 17.000 | 18.140 | 16.580 | 17.220 | 16.947 | 25,829,990 |
| 2025-04-08 | 16.900 | 17.600 | 16.620 | 17.200 | 16.927 | 19,900,801 |
| 2025-04-07 | 15.320 | 18.900 | 15.300 | 16.260 | 16.002 | 39,487,680 |
| 2025-04-03 | 16.300 | 18.180 | 16.300 | 18.000 | 17.715 | 32,450,199 |
| 2025-04-02 | 16.380 | 16.700 | 15.900 | 16.160 | 15.904 | 8,535,774 |
| 2025-04-01 | 16.600 | 16.900 | 16.000 | 16.400 | 16.140 | 12,816,500 |
| 2025-03-31 | 15.500 | 16.460 | 15.460 | 16.460 | 16.199 | 19,430,051 |
| 2025-03-28 | 15.140 | 15.380 | 14.840 | 15.240 | 14.999 | 8,832,600 |
| 2025-03-27 | 14.820 | 14.880 | 14.440 | 14.860 | 14.625 | 2,614,600 |
| 2025-03-26 | 14.600 | 15.060 | 14.600 | 14.820 | 14.585 | 2,151,274 |
| 2025-03-25 | 14.700 | 14.800 | 14.300 | 14.400 | 14.172 | 2,666,600 |
| 2025-03-24 | 14.720 | 14.920 | 14.220 | 14.800 | 14.566 | 3,521,084 |
| 2025-03-21 | 14.940 | 15.560 | 14.720 | 14.720 | 14.487 | 5,374,500 |
| 2025-03-20 | 15.300 | 15.780 | 14.880 | 15.060 | 14.821 | 6,208,200 |
| 2025-03-19 | 14.720 | 15.640 | 14.720 | 15.140 | 14.900 | 11,190,470 |
| 2025-03-18 | 14.020 | 15.200 | 14.020 | 14.980 | 14.743 | 15,969,100 |
| 2025-03-17 | 14.080 | 14.460 | 13.760 | 14.000 | 13.778 | 5,319,958 |
| 2025-03-14 | 14.100 | 14.320 | 13.820 | 14.000 | 13.778 | 11,009,900 |
| 2025-03-13 | 13.980 | 13.980 | 13.460 | 13.720 | 13.503 | 3,497,600 |
| 2025-03-12 | 13.240 | 13.800 | 13.240 | 13.640 | 13.424 | 6,673,600 |
| 2025-03-11 | 13.720 | 13.720 | 12.320 | 13.200 | 12.991 | 12,737,400 |
| 2025-03-10 | 13.720 | 13.920 | 13.540 | 13.720 | 13.503 | 50,199,910 |
← NewerPage 7 of 7 · 397 trading days
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.