Frankfurt - Delayed Quote EUR
Chifeng Jilong Gold Mining Co.,Ltd. (5630.F)
2.9950
-0.5750
(-16.11%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.9500 | 2.9950 | 2.9450 | 2.9950 | 2.9950 | 80 |
| Apr 22, 2025 | 3.5300 | 3.5700 | 3.4650 | 3.5700 | 3.5700 | - |
| Apr 17, 2025 | 3.5000 | 3.5000 | 3.2900 | 3.3150 | 3.3150 | 80 |
| Apr 16, 2025 | 3.2950 | 3.6650 | 3.2950 | 3.4850 | 3.4850 | 75 |
| Apr 15, 2025 | 2.9200 | 2.9200 | 2.8750 | 2.8900 | 2.8900 | - |
| Apr 14, 2025 | 2.7850 | 2.9800 | 2.7650 | 2.9800 | 2.9800 | - |
| Apr 11, 2025 | 2.4350 | 2.4350 | 2.3850 | 2.4200 | 2.4200 | - |
| Apr 10, 2025 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | - |
| Apr 9, 2025 | 2.0150 | 2.0300 | 1.9640 | 1.9760 | 1.9760 | - |
| Apr 8, 2025 | 1.9740 | 1.9920 | 1.9640 | 1.9920 | 1.9920 | - |
| Apr 7, 2025 | 1.9380 | 1.9380 | 1.8620 | 1.8780 | 1.8780 | - |
| Apr 4, 2025 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | - |
| Apr 3, 2025 | 1.9920 | 2.0750 | 1.9920 | 2.0550 | 2.0550 | - |
| Apr 2, 2025 | 1.8740 | 1.8900 | 1.8740 | 1.8900 | 1.8900 | - |
| Apr 1, 2025 | 1.9140 | 1.9240 | 1.9080 | 1.9240 | 1.9240 | - |
| Mar 31, 2025 | 1.8500 | 1.9260 | 1.8500 | 1.9260 | 1.9260 | - |
| Mar 28, 2025 | 1.7760 | 1.7900 | 1.7760 | 1.7820 | 1.7820 | - |
| Mar 27, 2025 | 1.7380 | 1.7480 | 1.7380 | 1.7460 | 1.7460 | - |
| Mar 26, 2025 | 1.8280 | 1.8280 | 1.7360 | 1.7400 | 1.7400 | 1,000 |
| Mar 25, 2025 | 1.6740 | 1.6920 | 1.6740 | 1.6880 | 1.6880 | - |
| Mar 24, 2025 | 1.7120 | 1.7340 | 1.7120 | 1.7340 | 1.7340 | - |
| Mar 21, 2025 | 1.7160 | 1.7220 | 1.7160 | 1.7220 | 1.7220 | - |
| Mar 20, 2025 | 1.7320 | 1.7620 | 1.7320 | 1.7620 | 1.7620 | - |
| Mar 19, 2025 | 1.8420 | 1.8420 | 1.7540 | 1.8200 | 1.8200 | 1,000 |
| Mar 18, 2025 | 1.7280 | 1.7394 | 1.7280 | 1.7394 | 1.7394 | - |
| Mar 17, 2025 | 1.6206 | 1.7120 | 1.6206 | 1.6272 | 1.6272 | 1,000 |
| Mar 14, 2025 | 1.6214 | 1.6352 | 1.6214 | 1.6310 | 1.6310 | - |
Related Tickers
1KX0.F Meeka Metals Limited
0.0770
-18.95%
MEK.AX Meeka Metals Limited
0.1500
-6.25%
BC8.AX Black Cat Syndicate Limited
0.9700
-9.77%
BTR.AX Brightstar Resources Limited
0.0220
0.00%
PNR.AX Pantoro Gold Limited
2.8500
-5.63%
RSG.AX Resolute Mining Limited
0.4600
-8.91%
601899.SS Zijin Mining Group Company Limited
17.79
-3.84%
BGL.AX Bellevue Gold Limited
0.8550
-6.56%
EVN.AX Evolution Mining Limited
7.90
-10.94%
2899.HK Zijin Mining Group Company Limited
17.160
-4.77%