Chifeng Jilong Gold Mining Co.,Ltd. (600988.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 16.30 | 16.44 | 16.00 | 16.41 | 16.41 | 28,057,799 |
| 25 June 2024 | 16.63 | 16.68 | 16.33 | 16.44 | 16.44 | 24,739,095 |
| 24 June 2024 | 16.58 | 16.85 | 16.45 | 16.66 | 16.66 | 33,093,700 |
| 21 June 2024 | 16.86 | 17.21 | 16.78 | 17.00 | 17.00 | 46,881,272 |
| 20 June 2024 | 16.79 | 16.90 | 16.39 | 16.62 | 16.62 | 25,732,124 |
| 19 June 2024 | 16.76 | 17.05 | 16.69 | 16.70 | 16.70 | 23,009,624 |
| 18 June 2024 | 16.60 | 16.89 | 16.40 | 16.73 | 16.73 | 23,976,889 |
| 17 June 2024 | 17.00 | 17.00 | 16.45 | 16.46 | 16.46 | 25,905,804 |
| 14 June 2024 | 16.60 | 16.96 | 16.53 | 16.79 | 16.79 | 30,893,808 |
| 13 June 2024 | 16.83 | 16.90 | 16.40 | 16.64 | 16.64 | 36,769,000 |
| 12 June 2024 | 16.63 | 17.08 | 16.56 | 16.98 | 16.98 | 40,323,239 |
| 11 June 2024 | 16.82 | 16.99 | 16.36 | 16.66 | 16.66 | 96,354,212 |
| 07 June 2024 | 18.28 | 18.45 | 17.66 | 17.91 | 17.91 | 49,268,993 |
| 06 June 2024 | 18.02 | 18.40 | 17.91 | 18.08 | 18.08 | 67,245,087 |
| 05 June 2024 | 17.41 | 17.90 | 17.03 | 17.62 | 17.62 | 34,086,249 |
| 04 June 2024 | 17.28 | 17.82 | 17.15 | 17.73 | 17.73 | 38,583,269 |
| 03 June 2024 | 17.29 | 17.40 | 16.90 | 17.07 | 17.07 | 32,342,726 |
| 31 May 2024 | 17.13 | 17.52 | 17.12 | 17.50 | 17.50 | 31,117,700 |
| 30 May 2024 | 17.53 | 17.65 | 17.03 | 17.13 | 17.13 | 38,087,438 |
| 29 May 2024 | 17.33 | 17.95 | 17.25 | 17.85 | 17.85 | 39,856,147 |
| 29 May 2024 | 0.05 Dividend | |||||
| 28 May 2024 | 17.65 | 17.78 | 17.30 | 17.33 | 17.28 | 31,851,900 |
| 27 May 2024 | 17.47 | 17.76 | 17.30 | 17.49 | 17.44 | 27,812,900 |
| 24 May 2024 | 17.00 | 17.58 | 16.98 | 17.40 | 17.35 | 30,123,448 |
| 23 May 2024 | 17.01 | 17.50 | 16.87 | 17.22 | 17.17 | 42,650,971 |
| 22 May 2024 | 17.88 | 18.11 | 17.69 | 17.80 | 17.75 | 33,783,733 |
| 21 May 2024 | 18.80 | 19.06 | 17.88 | 17.90 | 17.85 | 76,401,984 |
| 20 May 2024 | 18.70 | 19.38 | 18.21 | 19.06 | 19.01 | 102,799,229 |
| 17 May 2024 | 17.69 | 18.00 | 17.56 | 17.99 | 17.94 | 36,222,176 |
| 16 May 2024 | 18.45 | 18.75 | 17.92 | 17.92 | 17.87 | 61,547,867 |
| 15 May 2024 | 18.01 | 18.41 | 17.85 | 18.09 | 18.04 | 47,965,292 |
| 14 May 2024 | 18.10 | 18.22 | 17.67 | 17.94 | 17.89 | 46,444,332 |
| 13 May 2024 | 18.20 | 18.34 | 17.87 | 18.06 | 18.01 | 44,300,591 |
| 10 May 2024 | 18.88 | 19.00 | 17.98 | 18.44 | 18.39 | 78,314,121 |
| 09 May 2024 | 17.70 | 18.33 | 17.70 | 18.20 | 18.15 | 48,018,788 |
| 08 May 2024 | 17.93 | 18.18 | 17.45 | 17.90 | 17.85 | 58,699,946 |
| 07 May 2024 | 18.11 | 18.29 | 17.88 | 18.07 | 18.02 | 55,503,947 |
| 06 May 2024 | 17.55 | 18.05 | 17.39 | 18.00 | 17.95 | 83,219,045 |
| 30 Apr 2024 | 18.41 | 18.69 | 17.80 | 17.92 | 17.87 | 76,483,111 |
| 29 Apr 2024 | 18.90 | 19.14 | 18.28 | 18.69 | 18.64 | 67,455,022 |
| 26 Apr 2024 | 18.74 | 19.28 | 18.58 | 19.14 | 19.08 | 71,035,617 |
| 25 Apr 2024 | 18.27 | 18.74 | 18.00 | 18.42 | 18.37 | 52,269,621 |
| 24 Apr 2024 | 18.15 | 18.50 | 18.01 | 18.40 | 18.35 | 50,460,087 |
| 23 Apr 2024 | 17.86 | 18.23 | 17.67 | 17.95 | 17.90 | 72,473,789 |
| 22 Apr 2024 | 19.03 | 19.45 | 18.20 | 18.25 | 18.20 | 88,205,855 |
| 19 Apr 2024 | 19.40 | 20.05 | 19.13 | 19.31 | 19.25 | 105,859,950 |
| 18 Apr 2024 | 18.71 | 19.33 | 18.67 | 19.15 | 19.09 | 65,993,090 |
| 17 Apr 2024 | 18.89 | 19.49 | 18.89 | 19.20 | 19.14 | 68,280,058 |
| 16 Apr 2024 | 20.36 | 20.37 | 18.67 | 18.85 | 18.80 | 116,003,541 |
| 15 Apr 2024 | 19.98 | 20.26 | 19.40 | 20.19 | 20.13 | 140,926,671 |
| 12 Apr 2024 | 19.90 | 21.09 | 19.40 | 21.01 | 20.95 | 137,709,401 |
| 11 Apr 2024 | 18.63 | 19.74 | 18.63 | 19.17 | 19.11 | 93,182,687 |
| 10 Apr 2024 | 19.19 | 19.50 | 18.99 | 19.21 | 19.15 | 87,369,747 |
| 09 Apr 2024 | 18.81 | 19.23 | 18.28 | 18.88 | 18.83 | 84,960,970 |
| 08 Apr 2024 | 18.48 | 19.47 | 18.43 | 19.00 | 18.95 | 138,820,464 |
| 03 Apr 2024 | 17.89 | 18.25 | 17.61 | 18.15 | 18.10 | 128,232,954 |
| 02 Apr 2024 | 17.24 | 17.61 | 17.10 | 17.44 | 17.39 | 90,231,050 |
| 01 Apr 2024 | 16.91 | 17.50 | 16.87 | 17.28 | 17.23 | 145,678,577 |
| 29 Mar 2024 | 15.30 | 16.18 | 15.30 | 16.35 | 16.30 | 71,215,444 |
| 28 Mar 2024 | 14.48 | 14.93 | 14.37 | 14.86 | 14.82 | 47,839,396 |
| 27 Mar 2024 | 14.52 | 14.65 | 14.38 | 14.38 | 14.34 | 22,159,448 |
| 26 Mar 2024 | 14.60 | 14.67 | 14.33 | 14.45 | 14.41 | 23,875,153 |
| 25 Mar 2024 | 14.40 | 14.75 | 14.40 | 14.55 | 14.51 | 33,882,630 |
| 22 Mar 2024 | 14.60 | 14.66 | 14.26 | 14.32 | 14.28 | 28,696,438 |
| 21 Mar 2024 | 14.95 | 15.06 | 14.62 | 14.70 | 14.66 | 39,618,214 |
| 20 Mar 2024 | 14.56 | 14.60 | 14.40 | 14.47 | 14.43 | 27,629,238 |
| 19 Mar 2024 | 14.62 | 14.93 | 14.52 | 14.56 | 14.52 | 35,985,193 |
| 18 Mar 2024 | 14.57 | 14.72 | 14.37 | 14.64 | 14.60 | 36,255,370 |
| 15 Mar 2024 | 14.01 | 14.85 | 13.97 | 14.78 | 14.74 | 49,690,683 |
| 14 Mar 2024 | 14.23 | 14.41 | 14.09 | 14.13 | 14.09 | 30,365,504 |
| 13 Mar 2024 | 13.85 | 14.17 | 13.75 | 14.09 | 14.05 | 32,229,858 |
| 12 Mar 2024 | 14.33 | 14.35 | 13.99 | 14.09 | 14.05 | 35,850,378 |
| 11 Mar 2024 | 14.64 | 14.78 | 14.18 | 14.38 | 14.34 | 39,920,286 |
| 08 Mar 2024 | 14.41 | 14.55 | 14.13 | 14.36 | 14.32 | 43,228,087 |
| 07 Mar 2024 | 14.41 | 14.82 | 14.36 | 14.55 | 14.51 | 61,560,382 |
| 06 Mar 2024 | 14.29 | 14.40 | 13.95 | 14.24 | 14.20 | 52,207,013 |
| 05 Mar 2024 | 14.15 | 14.26 | 13.81 | 13.94 | 13.90 | 63,629,853 |
| 04 Mar 2024 | 13.65 | 13.93 | 13.46 | 13.63 | 13.59 | 49,708,442 |
| 01 Mar 2024 | 12.96 | 13.34 | 12.93 | 13.29 | 13.25 | 42,531,571 |
| 29 Feb 2024 | 12.70 | 12.93 | 12.68 | 12.92 | 12.88 | 30,377,689 |
| 28 Feb 2024 | 12.96 | 13.20 | 12.73 | 12.74 | 12.70 | 40,808,967 |
| 27 Feb 2024 | 12.87 | 13.02 | 12.79 | 13.01 | 12.97 | 26,464,262 |
| 26 Feb 2024 | 13.02 | 13.10 | 12.86 | 12.89 | 12.85 | 27,660,334 |
| 23 Feb 2024 | 13.05 | 13.09 | 12.89 | 13.02 | 12.98 | 29,145,998 |
| 22 Feb 2024 | 13.00 | 13.13 | 12.97 | 13.10 | 13.06 | 23,542,900 |
| 21 Feb 2024 | 13.10 | 13.35 | 13.03 | 13.07 | 13.03 | 32,289,961 |
| 20 Feb 2024 | 13.10 | 13.23 | 12.97 | 13.16 | 13.12 | 23,834,544 |
| 19 Feb 2024 | 13.63 | 13.64 | 13.05 | 13.15 | 13.11 | 38,835,640 |
| 08 Feb 2024 | 13.31 | 13.94 | 13.31 | 13.54 | 13.50 | 41,474,512 |
| 07 Feb 2024 | 12.43 | 13.30 | 12.41 | 13.28 | 13.24 | 46,958,042 |
| 06 Feb 2024 | 11.66 | 12.43 | 11.53 | 12.38 | 12.34 | 28,214,793 |
| 05 Feb 2024 | 11.68 | 11.89 | 11.23 | 11.76 | 11.73 | 31,744,611 |
| 02 Feb 2024 | 12.18 | 12.30 | 11.65 | 12.00 | 11.97 | 25,074,551 |
| 01 Feb 2024 | 11.94 | 12.32 | 11.88 | 12.01 | 11.98 | 19,733,938 |
| 31 Jan 2024 | 12.31 | 12.36 | 11.96 | 12.00 | 11.97 | 20,703,707 |
| 30 Jan 2024 | 12.57 | 12.78 | 12.25 | 12.35 | 12.31 | 32,146,941 |
| 29 Jan 2024 | 12.36 | 12.63 | 12.36 | 12.54 | 12.50 | 27,751,375 |
| 26 Jan 2024 | 12.40 | 12.49 | 12.28 | 12.37 | 12.33 | 18,363,641 |
| 25 Jan 2024 | 12.28 | 12.49 | 12.21 | 12.45 | 12.41 | 26,936,979 |
| 24 Jan 2024 | 12.24 | 12.34 | 11.95 | 12.32 | 12.28 | 17,615,608 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.