Canada markets closed

Chifeng Jilong Gold Mining Co.,Ltd. (600988.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
17.19+0.85 (+5.20%)
As of 01:35PM CST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202416.3417.2316.3417.1917.1932,713,400
Jun 28, 202416.1016.5116.0616.3416.3429,776,977
Jun 27, 202416.1816.2815.9816.0516.0519,897,479
Jun 26, 202416.3016.4516.0016.4116.4128,057,799
Jun 25, 202416.6316.6816.3316.4416.4424,739,095
Jun 24, 202416.5816.8516.4516.6616.6633,093,700
Jun 21, 202416.8617.2116.7817.0017.0046,881,272
Jun 20, 202416.7916.9016.3916.6216.6225,732,124
Jun 19, 202416.7617.0516.6916.7016.7023,009,624
Jun 18, 202416.6016.8916.4016.7316.7323,976,889
Jun 17, 202417.0017.0016.4516.4616.4625,905,804
Jun 14, 202416.6016.9616.5316.7916.7930,893,808
Jun 13, 202416.8316.9016.4016.6416.6436,769,000
Jun 12, 202416.6317.0816.5616.9816.9840,323,239
Jun 11, 202416.8216.9916.3616.6616.6696,354,212
Jun 07, 202418.2818.4517.6617.9117.9149,268,993
Jun 06, 202418.0218.4017.9118.0818.0867,245,087
Jun 05, 202417.4117.9017.0317.6217.6234,086,249
Jun 04, 202417.2817.8217.1517.7317.7338,583,269
Jun 03, 202417.2917.4016.9017.0717.0732,342,726
May 31, 202417.1317.5217.1217.5017.5031,117,700
May 30, 202417.5317.6517.0317.1317.1338,087,438
May 29, 202417.3317.9517.2517.8517.8539,856,147
May 29, 20240.05 Dividend
May 28, 202417.6517.7817.3017.3317.2831,851,900
May 27, 202417.4717.7617.3017.4917.4427,812,900
May 24, 202417.0017.5816.9817.4017.3530,123,448
May 23, 202417.0117.5016.8717.2217.1742,650,971
May 22, 202417.8818.1117.6917.8017.7533,783,733
May 21, 202418.8019.0617.8817.9017.8576,401,984
May 20, 202418.7019.3818.2119.0619.01102,799,229
May 17, 202417.6918.0017.5617.9917.9436,222,176
May 16, 202418.4518.7517.9217.9217.8761,547,867
May 15, 202418.0118.4117.8518.0918.0447,965,292
May 14, 202418.1018.2217.6717.9417.8946,444,332
May 13, 202418.2018.3417.8718.0618.0144,300,591
May 10, 202418.8819.0017.9818.4418.3978,314,121
May 09, 202417.7018.3317.7018.2018.1548,018,788
May 08, 202417.9318.1817.4517.9017.8558,699,946
May 07, 202418.1118.2917.8818.0718.0255,503,947
May 06, 202417.5518.0517.3918.0017.9583,219,045
Apr 30, 202418.4118.6917.8017.9217.8776,483,111
Apr 29, 202418.9019.1418.2818.6918.6467,455,022
Apr 26, 202418.7419.2818.5819.1419.0871,035,617
Apr 25, 202418.2718.7418.0018.4218.3752,269,621
Apr 24, 202418.1518.5018.0118.4018.3550,460,087
Apr 23, 202417.8618.2317.6717.9517.9072,473,789
Apr 22, 202419.0319.4518.2018.2518.2088,205,855
Apr 19, 202419.4020.0519.1319.3119.25105,859,950
Apr 18, 202418.7119.3318.6719.1519.0965,993,090
Apr 17, 202418.8919.4918.8919.2019.1468,280,058
Apr 16, 202420.3620.3718.6718.8518.80116,003,541
Apr 15, 202419.9820.2619.4020.1920.13140,926,671
Apr 12, 202419.9021.0919.4021.0120.95137,709,401
Apr 11, 202418.6319.7418.6319.1719.1193,182,687
Apr 10, 202419.1919.5018.9919.2119.1587,369,747
Apr 09, 202418.8119.2318.2818.8818.8384,960,970
Apr 08, 202418.4819.4718.4319.0018.95138,820,464
Apr 03, 202417.8918.2517.6118.1518.10128,232,954
Apr 02, 202417.2417.6117.1017.4417.3990,231,050
Apr 01, 202416.9117.5016.8717.2817.23145,678,577
Mar 29, 202415.3016.1815.3016.3516.3071,215,444
Mar 28, 202414.4814.9314.3714.8614.8247,839,396
Mar 27, 202414.5214.6514.3814.3814.3422,159,448
Mar 26, 202414.6014.6714.3314.4514.4123,875,153
Mar 25, 202414.4014.7514.4014.5514.5133,882,630
Mar 22, 202414.6014.6614.2614.3214.2828,696,438
Mar 21, 202414.9515.0614.6214.7014.6639,618,214
Mar 20, 202414.5614.6014.4014.4714.4327,629,238
Mar 19, 202414.6214.9314.5214.5614.5235,985,193
Mar 18, 202414.5714.7214.3714.6414.6036,255,370
Mar 15, 202414.0114.8513.9714.7814.7449,690,683
Mar 14, 202414.2314.4114.0914.1314.0930,365,504
Mar 13, 202413.8514.1713.7514.0914.0532,229,858
Mar 12, 202414.3314.3513.9914.0914.0535,850,378
Mar 11, 202414.6414.7814.1814.3814.3439,920,286
Mar 08, 202414.4114.5514.1314.3614.3243,228,087
Mar 07, 202414.4114.8214.3614.5514.5161,560,382
Mar 06, 202414.2914.4013.9514.2414.2052,207,013
Mar 05, 202414.1514.2613.8113.9413.9063,629,853
Mar 04, 202413.6513.9313.4613.6313.5949,708,442
Mar 01, 202412.9613.3412.9313.2913.2542,531,571
Feb 29, 202412.7012.9312.6812.9212.8830,377,689
Feb 28, 202412.9613.2012.7312.7412.7040,808,967
Feb 27, 202412.8713.0212.7913.0112.9726,464,262
Feb 26, 202413.0213.1012.8612.8912.8527,660,334
Feb 23, 202413.0513.0912.8913.0212.9829,145,998
Feb 22, 202413.0013.1312.9713.1013.0623,542,900
Feb 21, 202413.1013.3513.0313.0713.0332,289,961
Feb 20, 202413.1013.2312.9713.1613.1223,834,544
Feb 19, 202413.6313.6413.0513.1513.1138,835,640
Feb 08, 202413.3113.9413.3113.5413.5041,474,512
Feb 07, 202412.4313.3012.4113.2813.2446,958,042
Feb 06, 202411.6612.4311.5312.3812.3428,214,793
Feb 05, 202411.6811.8911.2311.7611.7331,744,611
Feb 02, 202412.1812.3011.6512.0011.9725,074,551
Feb 01, 202411.9412.3211.8812.0111.9819,733,938
Jan 31, 202412.3112.3611.9612.0011.9720,703,707
Jan 30, 202412.5712.7812.2512.3512.3132,146,941
Jan 29, 202412.3612.6312.3612.5412.5027,751,375
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...