Shanghai - Delayed Quote
CNY
Chifeng Jilong Gold Mining Group Limited (600988.SS)
32.97
-2.03
(-5.80%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.35
34.55
32.97
32.97
32.97
38,091,142
Oct 29, 2026
36.00
36.54
35.00
35.00
35.00
33,015,481
Oct 28, 2026
36.65
37.18
35.43
35.81
35.81
36,451,179
Oct 27, 2026
36.23
36.93
35.87
36.00
36.00
31,809,948
Oct 26, 2026
38.70
39.49
36.08
36.52
36.52
59,018,950
Oct 23, 2026
36.54
40.76
36.41
40.09
40.09
57,110,907
Oct 22, 2026
39.88
40.07
38.00
38.51
38.51
33,110,469
Oct 21, 2026
40.52
41.10
40.10
40.25
40.25
25,915,851
Oct 20, 2026
40.50
41.45
39.86
40.97
40.97
35,763,986
Oct 19, 2026
39.68
42.33
39.51
41.38
41.38
51,869,513
Oct 16, 2026
39.21
40.99
38.33
39.89
39.89
54,693,260
Oct 15, 2026
38.99
40.78
38.60
38.85
38.85
51,015,006
Oct 14, 2026
39.22
40.15
39.00
39.00
39.00
25,298,727
Oct 13, 2026
38.46
40.60
37.85
40.01
40.01
36,900,304
Oct 12, 2026
41.47
41.56
39.13
39.20
39.20
48,664,932
Oct 9, 2026
39.68
42.00
39.50
41.38
41.38
76,223,081
Oct 8, 2026
38.76
39.85
38.41
39.07
39.07
31,080,524
Sep 30, 2026
38.58
39.80
38.25
39.56
39.56
41,453,586
Sep 29, 2026
37.33
38.89
36.83
38.44
38.44
43,404,684
Sep 28, 2026
39.20
39.80
37.79
38.07
38.07
42,977,910
Sep 24, 2026
41.96
42.25
40.25
40.28
40.28
47,792,285
Sep 23, 2026
42.70
43.13
42.08
42.50
42.50
25,876,481
Sep 22, 2026
42.88
43.55
42.30
42.40
42.40
31,992,238
Sep 21, 2026
43.85
44.30
42.85
42.96
42.96
37,899,276
Sep 18, 2026
44.31
44.37
42.60
44.26
44.26
55,358,826
Sep 17, 2026
44.88
45.30
42.10
43.44
43.44
67,922,734
Sep 16, 2026
44.00
45.89
43.10
45.44
45.44
48,015,456
Sep 15, 2026
44.48
45.00
43.13
43.54
43.54
33,749,030
Sep 14, 2026
43.51
45.60
43.30
44.48
44.48
37,495,750
Sep 11, 2026
42.90
44.73
42.32
44.39
44.39
51,846,288
Sep 10, 2026
43.52
44.63
43.07
44.30
44.30
40,739,956
Sep 9, 2026
43.40
44.53
43.17
43.88
43.88
46,553,739
Sep 8, 2026
44.89
45.03
43.82
44.20
44.20
39,640,749
Sep 7, 2026
44.50
45.60
44.25
44.48
44.48
41,245,907
Sep 4, 2026
47.21
47.63
45.31
45.69
45.69
53,994,053
Sep 3, 2026
46.63
47.45
45.88
46.60
46.60
57,221,665
Sep 2, 2026
45.00
46.13
43.61
45.77
45.77
60,502,811
Sep 1, 2026
46.50
47.45
45.90
46.00
46.00
46,285,750
Aug 31, 2026
46.00
46.97
44.40
46.81
46.81
86,387,729
Aug 28, 2026
47.80
49.30
46.73
49.09
49.09
57,958,309
Aug 27, 2026
46.68
49.46
46.63
48.22
48.22
72,165,388
Aug 26, 2026
47.47
48.79
46.78
46.85
46.85
61,420,874
Aug 25, 2026
49.01
49.20
46.00
47.66
47.66
85,963,450
Aug 24, 2026
49.60
51.99
47.49
48.77
48.77
117,578,977
Aug 21, 2026
46.98
49.88
46.11
49.43
49.43
101,361,453
Aug 20, 2026
45.00
46.99
44.55
46.10
46.10
102,616,542
Aug 19, 2026
40.80
43.70
40.66
42.72
42.72
61,130,192
Aug 18, 2026
41.05
42.68
40.79
42.21
42.21
51,478,711
Aug 17, 2026
40.50
41.54
40.19
40.78
40.78
40,454,816
Aug 14, 2026
37.67
39.99
37.50
39.78
39.78
55,812,617
Aug 13, 2026
41.00
41.53
38.60
38.66
38.66
78,923,962
Aug 12, 2026
40.31
41.20
39.80
40.98
40.98
68,751,861
Aug 11, 2026
44.80
45.99
39.80
40.30
40.30
122,021,107
Aug 10, 2026
41.90
44.18
40.68
43.73
43.73
81,737,839
Aug 7, 2026
41.02
42.09
40.20
42.09
42.09
77,441,665
Aug 6, 2026
43.53
43.60
41.08
41.30
41.30
88,290,061
Aug 5, 2026
38.20
41.00
37.57
40.84
40.84
73,387,227
Aug 4, 2026
38.53
38.85
37.15
37.75
37.75
63,550,886
Aug 3, 2026
38.20
39.34
36.89
38.86
38.86
53,370,627
Jul 31, 2026
37.60
40.79
37.50
39.56
39.56
89,794,883
Jul 30, 2026
38.96
39.99
37.00
37.17
37.17
77,759,042
Jul 29, 2026
36.70
38.34
36.57
37.86
37.86
51,037,966
Jul 28, 2026
37.09
37.50
36.22
37.29
37.29
50,817,760
Jul 27, 2026
37.80
38.56
36.03
38.14
38.14
74,988,829
Jul 24, 2026
36.35
37.87
35.00
36.49
36.49
83,197,689
Jul 23, 2026
38.23
40.78
37.22
38.83
38.83
109,669,483
Jul 22, 2026
36.82
39.03
36.59
38.22
38.22
108,472,160
Jul 21, 2026
33.10
35.48
32.81
35.48
35.48
81,191,187
Jul 20, 2026
31.25
33.20
30.93
32.25
32.25
60,636,509
Jul 17, 2026
34.17
34.56
31.16
31.74
31.74
88,752,652
Jul 16, 2026
32.81
35.61
32.78
34.62
34.62
63,674,506
Jul 15, 2026
33.94
35.35
33.39
33.40
33.40
82,702,287
Jul 14, 2026
31.69
35.08
30.88
34.95
34.95
85,909,756
Jul 13, 2026
31.60
33.13
31.07
32.33
32.33
64,871,150
Jul 10, 2026
31.81
33.64
30.45
32.84
32.84
86,180,698
Jul 9, 2026
29.90
31.49
29.90
31.35
31.35
66,350,585
Jul 8, 2026
30.03
32.05
29.50
31.32
31.32
90,348,133
Jul 7, 2026
30.31
31.49
30.23
30.42
30.42
71,399,982
Jul 6, 2026
31.23
33.59
31.23
31.60
31.60
148,316,639
Jul 3, 2026
30.37
31.23
29.86
31.23
31.23
37,246,740
Jul 2, 2026
26.64
28.39
26.64
28.39
28.39
67,302,607
Jul 1, 2026
26.00
26.39
25.51
25.81
25.81
49,096,230
Jun 30, 2026
25.70
26.42
25.68
26.32
26.32
51,773,852
Jun 29, 2026
25.80
26.88
25.35
26.68
26.68
62,456,183
Jun 26, 2026
26.80
26.90
25.00
25.93
25.93
60,024,393
Jun 25, 2026
27.18
27.29
26.53
26.62
26.62
68,860,684
Jun 24, 2026
27.50
28.38
27.28
28.19
28.19
55,324,304
Jun 23, 2026
30.36
30.66
27.98
27.98
27.98
68,099,618
Jun 22, 2026
30.33
31.16
29.30
31.09
31.09
61,944,948
Jun 18, 2026
31.64
32.50
30.54
30.59
30.59
60,482,979
Jun 17, 2026
32.40
32.52
31.72
32.50
32.50
37,359,576
Jun 16, 2026
32.60
32.73
31.65
31.98
31.98
40,160,263
Jun 15, 2026
32.49
33.38
31.96
32.63
32.63
85,866,116
Jun 12, 2026
29.26
30.93
28.81
30.37
30.37
95,448,473
Jun 11, 2026
27.61
28.87
27.51
28.26
28.26
42,550,235
Jun 10, 2026
28.20
28.79
27.71
28.17
28.17
61,230,910
Jun 9, 2026
29.50
29.66
28.57
29.37
29.37
41,630,582
Jun 8, 2026
29.75
30.28
28.90
29.20
29.20
71,470,978
Jun 5, 2026
32.02
32.18
31.15
31.36
31.36
32,284,680
Jun 4, 2026
33.28
33.40
31.92
32.23
32.23
41,970,092
Jun 3, 2026
33.30
33.93
32.81
33.45
33.45
34,943,459
Jun 2, 2026
33.55
34.42
32.41
34.15
34.15
48,089,327
Jun 1, 2026
33.36
33.97
32.90
33.50
33.50
33,744,788
May 29, 2026
35.00
35.10
33.23
33.37
33.37
47,883,793
May 28, 2026
35.15
35.59
33.74
34.00
34.00
49,737,773
May 27, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
37.25
38.00
35.61
35.74
35.74
45,452,852
May 26, 2026
35.26
38.43
34.83
38.17
37.85
71,169,329
May 25, 2026
36.20
37.14
35.57
36.03
35.73
43,308,073
May 22, 2026
34.55
35.57
34.08
35.15
34.86
34,779,121
May 21, 2026
36.57
36.97
34.47
34.50
34.21
45,937,162
May 20, 2026
35.47
35.88
34.63
35.68
35.38
57,116,993
May 19, 2026
36.67
37.18
36.04
36.26
35.96
36,866,625
May 18, 2026
36.66
36.90
35.96
36.66
36.35
59,706,345
May 15, 2026
38.86
38.86
37.25
37.64
37.32
64,446,520
May 14, 2026
40.55
40.96
39.68
39.68
39.35
43,187,241
May 13, 2026
40.92
41.73
40.26
40.80
40.46
46,305,721
May 12, 2026
42.66
43.25
40.73
40.95
40.61
54,503,096
May 11, 2026
43.55
43.55
41.31
42.04
41.69
79,104,969
May 8, 2026
41.85
44.88
41.64
44.40
44.03
69,078,393
May 7, 2026
41.84
42.99
41.61
42.36
42.00
69,103,681
May 6, 2026
38.56
41.28
37.68
41.11
40.77
88,368,086
Apr 30, 2026
38.31
38.88
37.61
38.00
37.68
41,208,539
Apr 29, 2026
37.22
39.07
37.07
38.88
38.55
54,123,417
Apr 28, 2026
38.84
39.22
37.28
37.37
37.06
44,278,344
Apr 27, 2026
40.00
40.60
38.82
38.98
38.65
53,430,033
Apr 24, 2026
41.00
41.16
39.56
40.69
40.35
35,327,473
Apr 23, 2026
42.81
42.89
40.30
41.17
40.82
59,593,565
Apr 22, 2026
43.96
44.25
43.05
43.22
42.86
38,859,267
Apr 21, 2026
44.23
44.78
43.25
44.33
43.96
26,443,052
Apr 20, 2026
43.02
44.62
43.02
44.24
43.87
40,288,470
Apr 17, 2026
43.36
43.95
43.15
43.42
43.06
32,240,781
Apr 16, 2026
43.80
44.30
42.60
44.10
43.73
38,494,376
Apr 15, 2026
44.99
45.20
43.19
43.30
42.94
37,081,329
Apr 14, 2026
44.94
44.96
43.60
44.01
43.64
34,538,796
Apr 13, 2026
44.80
44.96
43.70
44.18
43.81
40,374,715
Apr 10, 2026
46.30
46.40
44.93
45.08
44.70
38,308,873
Apr 9, 2026
45.50
46.60
45.49
45.85
45.47
52,377,851
Apr 8, 2026
46.18
47.49
45.72
47.36
46.96
81,686,108
Apr 7, 2026
44.60
45.29
43.48
43.69
43.32
52,673,659
Apr 3, 2026
44.93
45.28
44.06
45.25
44.87
42,504,644
Apr 2, 2026
45.00
46.03
43.01
45.00
44.62
89,307,537
Apr 1, 2026
44.50
46.33
44.50
45.35
44.97
82,468,894
Mar 31, 2026
43.00
43.85
42.80
43.15
42.79
79,600,397
Mar 30, 2026
39.81
43.09
39.66
42.94
42.58
83,094,040
Mar 27, 2026
36.65
40.13
36.65
39.80
39.47
70,986,711
Mar 26, 2026
38.32
38.69
36.93
37.30
36.99
54,040,838
Mar 25, 2026
37.01
39.60
37.01
38.33
38.01
124,373,357
Mar 24, 2026
35.52
36.45
33.08
36.12
35.82
147,915,250
Mar 23, 2026
36.74
36.74
36.74
36.74
36.43
6,232,200
Mar 20, 2026
40.82
40.82
40.82
40.82
40.48
-
Mar 19, 2026
40.82
40.82
40.82
40.82
40.48
-
Mar 18, 2026
39.91
40.89
39.55
40.82
40.48
50,317,997
Mar 17, 2026
39.60
41.20
39.43
40.01
39.67
50,374,282
Mar 16, 2026
40.30
40.46
38.06
39.60
39.27
72,966,865
Mar 13, 2026
41.82
42.56
40.87
40.91
40.57
49,238,689
Mar 12, 2026
41.30
43.25
41.26
42.35
41.99
74,707,608
Mar 11, 2026
41.28
42.45
41.28
41.73
41.38
56,725,132
Mar 10, 2026
40.83
41.39
40.21
40.86
40.52
45,549,518
Mar 9, 2026
38.99
41.03
38.00
40.55
40.21
72,632,159
Mar 6, 2026
39.50
41.10
39.05
39.94
39.61
48,654,270
Mar 5, 2026
41.86
41.91
39.87
40.34
40.00
64,817,510
Mar 4, 2026
40.09
42.23
40.09
41.58
41.23
85,311,544
Mar 3, 2026
42.68
45.58
41.82
42.70
42.34
135,432,470
Mar 2, 2026
41.50
43.91
40.06
43.91
43.54
151,732,727
Feb 27, 2026
38.62
40.05
38.56
39.92
39.59
72,883,048
Feb 26, 2026
39.00
39.38
38.68
38.77
38.44
43,506,125
Feb 25, 2026
39.18
39.60
38.45
39.20
38.87
68,898,736
Feb 24, 2026
39.00
39.80
38.55
39.33
39.00
73,657,029
Feb 13, 2026
37.30
38.23
37.25
37.30
36.99
49,155,427
Feb 12, 2026
37.96
38.88
37.96
38.25
37.93
55,506,224
Feb 11, 2026
36.71
38.75
36.71
38.22
37.90
74,729,177
Feb 10, 2026
37.05
37.25
36.52
36.78
36.47
47,936,579
Feb 9, 2026
37.90
37.92
36.91
37.13
36.82
69,631,972
Feb 6, 2026
35.00
37.72
35.00
37.01
36.70
90,896,031
Feb 5, 2026
37.00
38.25
36.00
36.83
36.52
104,498,397
Feb 4, 2026
40.49
40.49
37.62
38.53
38.21
135,216,997
Feb 3, 2026
36.50
40.42
36.15
39.78
39.45
199,237,314
Feb 2, 2026
38.88
38.88
38.88
38.88
38.55
7,401,100
Jan 30, 2026
44.00
45.00
43.20
43.20
42.84
94,030,724
Jan 29, 2026
50.00
51.50
45.60
48.00
47.60
190,254,028
Jan 28, 2026
43.96
46.86
43.11
46.86
46.47
139,634,237
Jan 27, 2026
41.21
44.45
40.75
42.60
42.24
146,796,467
Jan 26, 2026
40.66
42.70
40.60
42.69
42.33
131,686,189
Jan 23, 2026
38.68
40.30
38.17
38.82
38.49
115,727,689
Jan 22, 2026
36.85
37.87
36.39
37.33
37.02
100,221,109
Jan 21, 2026
36.00
38.46
35.66
38.39
38.07
143,700,827
Jan 20, 2026
33.38
35.39
32.06
34.96
34.67
123,063,821
Jan 19, 2026
32.90
33.40
32.43
33.38
33.10
69,309,884
Jan 16, 2026
32.51
33.16
32.12
32.30
32.03
56,864,064
Jan 15, 2026
32.24
34.00
31.71
32.94
32.66
99,706,251
Jan 14, 2026
32.28
32.64
31.86
32.32
32.05
85,369,438
Jan 13, 2026
31.30
32.43
31.19
31.81
31.54
83,672,414
Jan 12, 2026
31.80
31.97
31.11
31.28
31.02
63,974,247
Jan 9, 2026
30.35
31.25
30.24
31.03
30.77
65,211,390
Jan 8, 2026
30.81
31.32
30.15
30.41
30.16
66,878,982
Jan 7, 2026
32.04
32.20
30.89
31.01
30.75
80,460,881
Jan 6, 2026
31.66
32.71
31.25
32.01
31.74
86,779,373
Jan 5, 2026
31.79
32.32
31.70
31.99
31.72
53,246,311
Dec 31, 2025
31.61
32.04
30.89
31.24
30.98
41,656,041
Dec 30, 2025
30.70
31.90
30.69
31.63
31.36
41,302,279
Dec 29, 2025
32.30
32.78
31.73
31.74
31.47
47,883,195
Dec 26, 2025
32.23
32.74
31.89
32.27
32.00
40,967,658
Dec 25, 2025
32.07
32.20
31.62
31.79
31.52
36,428,048
Dec 24, 2025
33.95
33.97
32.39
32.63
32.36
51,678,706
Dec 23, 2025
33.88
34.25
33.12
33.36
33.08
54,727,866
Dec 22, 2025
32.34
33.50
32.27
33.10
32.82
41,155,522
Dec 19, 2025
32.01
32.06
31.03
31.95
31.68
33,868,827
Dec 18, 2025
31.60
32.69
31.56
32.26
31.99
35,035,546
Dec 17, 2025
31.27
32.50
31.10
32.00
31.73
46,822,491
Dec 16, 2025
32.03
32.60
30.60
30.93
30.67
60,540,762
Dec 15, 2025
31.26
32.75
31.18
32.69
32.42
63,059,874
Dec 12, 2025
31.30
31.39
30.87
31.20
30.94
33,429,779
Dec 11, 2025
30.71
31.55
30.33
30.56
30.30
46,712,803
Dec 10, 2025
30.15
30.45
30.00
30.32
30.07
30,147,540
Dec 9, 2025
30.44
30.50
29.53
29.81
29.56
44,665,945
Dec 8, 2025
31.07
31.08
30.45
30.74
30.48
28,914,773
Dec 5, 2025
30.39
31.17
30.29
31.04
30.78
28,909,430
Dec 4, 2025
31.00
31.23
30.30
30.37
30.12
26,156,199
Dec 3, 2025
31.51
31.73
30.77
30.88
30.62
32,000,762
Dec 2, 2025
31.51
32.04
31.36
31.61
31.34
32,929,123
Dec 1, 2025
32.62
32.90
31.80
32.20
31.93
51,919,258
Nov 28, 2025
31.41
32.66
31.12
32.00
31.73
50,713,884
Nov 27, 2025
30.76
31.63
30.68
31.08
30.82
32,689,465
Nov 26, 2025
30.66
31.25
30.50
30.73
30.47
29,060,806
Nov 25, 2025
30.37
31.31
30.11
30.67
30.41
37,349,675
Nov 24, 2025
30.24
30.39
29.30
29.77
29.52
33,210,508
Nov 21, 2025
30.60
31.25
30.09
30.25
30.00
35,828,639
Nov 20, 2025
30.80
31.86
30.80
30.95
30.69
39,225,395
Nov 19, 2025
29.41
31.74
29.40
31.35
31.09
52,791,950
Nov 18, 2025
29.58
29.73
29.01
29.30
29.05
28,684,896
Nov 17, 2025
30.04
30.19
29.50
29.96
29.71
33,912,709
Nov 14, 2025
30.88
31.30
30.61
30.62
30.36
28,052,904
Nov 13, 2025
31.20
31.80
30.75
31.44
31.18
47,210,211
Nov 12, 2025
30.54
31.11
30.38
30.49
30.23
29,419,180
Nov 11, 2025
31.40
31.86
30.51
30.58
30.32
43,924,740
Nov 10, 2025
30.50
31.00
30.29
30.93
30.67
56,030,201
Nov 7, 2025
29.63
30.16
29.40
29.63
29.38
28,148,513
Nov 6, 2025
29.23
29.76
28.91
29.70
29.45
30,390,838
Nov 5, 2025
27.97
29.45
27.78
29.26
29.01
41,101,509
Nov 4, 2025
29.38
29.56
28.37
28.57
28.33
39,192,328
Nov 3, 2025
29.18
29.93
28.36
29.92
29.67
43,573,737
Oct 31, 2025
30.15
30.38
29.59
29.79
29.54
46,674,623
Oct 30, 2025
29.10
30.00
28.91
29.66
29.41
44,525,661
