Chifeng Jilong Gold Mining Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	34.800	35.280	33.500	33.600	33.600	5,430,646
2026-10-16	34.300	35.380	32.900	34.980	34.980	5,273,200
2026-10-15	33.360	34.780	33.260	33.880	33.880	3,203,400
2026-10-14	34.160	35.040	33.900	34.240	34.240	1,921,201
2026-10-13	34.200	35.600	33.560	35.100	35.100	2,253,600
2026-10-12	36.600	36.760	34.600	34.620	34.620	3,166,209
2026-10-09	34.360	36.380	34.300	36.140	36.140	5,741,400
2026-10-08	34.440	35.460	33.520	33.880	33.880	3,850,860
2026-10-07	35.000	35.120	34.440	34.720	34.720	235,000
2026-10-06	35.300	35.380	34.780	34.780	34.780	308,430
2026-10-05	35.380	35.620	34.400	35.120	35.120	529,400
2026-10-02	35.500	35.640	34.480	35.380	35.380	661,398
2026-09-30	35.420	36.600	34.720	36.320	36.320	4,900,421
2026-09-29	33.060	34.740	33.060	34.600	34.600	3,918,200
2026-09-28	35.000	35.620	33.740	33.800	33.800	2,932,265
2026-09-25	36.400	37.000	35.500	35.660	35.660	429,794
2026-09-24	36.680	36.820	35.540	36.100	36.100	3,164,799
2026-09-23	37.580	38.160	37.000	37.000	37.000	1,822,400
2026-09-22	37.720	38.180	36.900	37.080	37.080	2,907,286
2026-09-21	38.040	38.800	37.760	38.040	38.040	2,680,637
2026-09-18	38.200	38.820	37.420	38.620	38.620	9,461,942
2026-09-17	38.460	38.920	36.620	37.480	37.480	7,980,546
2026-09-16	36.840	39.620	36.420	39.380	39.380	6,115,000
2026-09-15	38.640	38.740	36.320	36.580	36.580	6,388,400
2026-09-14	38.120	40.000	38.120	38.640	38.640	1,912,600
2026-09-11	38.100	39.880	37.360	39.120	39.120	5,804,011
2026-09-10	39.400	39.520	38.500	39.340	39.340	6,989,586
2026-09-09	40.220	40.700	38.960	39.720	39.720	6,174,181
2026-09-08	41.100	41.820	40.300	40.620	40.620	2,697,600
2026-09-07	41.120	42.380	40.780	40.980	40.980	4,548,807
2026-09-04	44.000	44.000	41.300	42.200	42.200	5,929,558
2026-09-03	41.600	44.500	41.120	42.700	42.700	9,729,708
2026-09-02	38.700	40.800	37.600	40.520	40.520	8,592,447
2026-09-01	41.360	41.660	39.620	39.700	39.700	4,091,152
2026-08-31	40.840	42.140	39.140	41.360	41.360	12,957,510
2026-08-28	42.000	44.380	41.460	43.800	43.800	7,938,076
2026-08-27	41.840	43.560	41.120	42.300	42.300	5,965,284
2026-08-26	42.000	42.980	41.400	41.880	41.880	5,164,400
2026-08-25	44.000	44.000	40.620	41.720	41.720	17,710,512
2026-08-24	46.780	46.880	43.040	43.460	43.460	18,026,424
2026-08-21	41.880	46.000	41.040	45.860	45.860	18,379,424
2026-08-20	41.060	43.300	40.660	40.800	40.800	12,640,938
2026-08-19	37.140	39.680	36.880	39.100	39.100	5,452,891
2026-08-18	38.500	39.100	37.600	38.320	38.320	3,560,157
2026-08-17	38.020	38.200	37.260	38.000	38.000	3,275,738
2026-08-14	35.680	37.800	35.460	37.000	37.000	4,599,188
2026-08-13	38.880	39.100	36.240	36.620	36.620	8,039,059
2026-08-12	37.000	38.340	37.000	38.300	38.300	5,591,822
2026-08-11	40.280	41.000	36.600	36.920	36.920	11,521,425
2026-08-10	37.900	39.900	36.580	39.280	39.280	8,780,210
2026-08-07	36.500	37.980	36.220	37.520	37.520	7,937,701
2026-08-06	38.940	39.460	36.500	37.020	37.020	12,197,714
2026-08-05	33.500	35.920	33.460	35.700	35.700	10,453,298
2026-08-04	33.400	33.700	32.400	33.000	33.000	4,077,410
2026-08-03	33.380	33.580	32.400	33.400	33.400	4,558,618
2026-07-31	33.880	35.260	32.960	33.380	33.380	10,139,578
2026-07-30	34.080	34.740	32.400	32.620	32.620	12,770,206
2026-07-29	31.240	33.000	30.780	33.000	33.000	5,116,764
2026-07-28	31.000	31.720	30.820	31.540	31.540	4,228,663
2026-07-27	33.000	33.000	31.020	32.020	32.020	9,579,385

Page 1 of 7 · 396 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.