Shanghai - Delayed Quote CNY

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

Comparar
17.88
-0.03
(-0.17%)
Al cierre: January 27 at 3:00:03 PM GMT+8
Moneda en CNY
Descargar
Fecha Apertura Alto Bajo Cerrar Cierre ajustado Volumen
Jan 27, 202517.9918.1017.8517.8817.8836,979,675
Jan 24, 202517.9818.0417.5917.9117.9145,426,731
Jan 23, 202517.7218.1617.6817.7917.7950,480,547
Jan 22, 202517.6417.9817.5117.8717.8777,687,552
Jan 21, 202517.2417.6617.1817.4017.4067,336,200
Jan 20, 202517.0017.0816.7917.0017.0031,956,500
Jan 17, 202517.0917.3516.9817.1617.1646,152,248
Jan 16, 202516.8517.1416.8516.9716.9752,660,843
Jan 15, 202516.9817.0516.4816.6816.6842,290,400
Jan 14, 202516.6216.9516.6116.9216.9250,062,253
Jan 13, 202516.2017.0716.0316.9516.9573,156,809
Jan 10, 202516.2716.4016.1116.2816.2831,765,836
Jan 9, 202516.3116.3816.1016.1816.1826,348,497
Jan 8, 202516.4316.7216.0716.3116.3141,588,113
Jan 7, 202516.1516.5415.9216.5316.5340,452,588
Jan 6, 202516.4416.6516.0516.2616.2643,570,500
Jan 3, 202516.2516.9316.2516.5516.5586,780,086
Jan 2, 202515.7016.3215.6516.2416.2467,734,258
Dec 31, 202415.9015.9015.5515.6115.6133,083,919
Dec 30, 202416.1916.3015.8615.9115.9131,806,737
Dec 27, 202416.0716.2015.9316.0116.0121,091,030
Dec 26, 202415.8716.1815.8716.0716.0725,061,351
Dec 25, 202415.8715.9515.7615.8215.8219,989,366
Dec 24, 202416.1116.1115.7415.9515.9537,334,714
Dec 23, 202416.3016.3316.0716.0916.0925,731,946
Dec 20, 202416.0916.3816.0416.1916.1929,517,978
Dec 19, 202416.1516.2215.8216.2016.2046,755,896
Dec 18, 202416.5016.5716.2016.4516.4529,226,417
Dec 17, 202416.6116.6816.4316.4916.4925,148,944
Dec 16, 202416.7216.8216.6116.6216.6233,795,508
Dec 13, 202417.1017.1016.8416.8816.8846,337,259
Dec 12, 202417.2917.4517.2117.2817.2846,254,940
Dec 11, 202417.2817.3617.1017.2017.2036,988,171
Dec 10, 202417.3917.4817.0117.0717.0748,330,230
Dec 9, 202416.9917.3816.9917.1117.1167,254,953
Dec 6, 202416.6816.8616.6316.8116.8134,769,225
Dec 5, 202416.7816.8116.6416.7916.7923,577,443
Dec 4, 202416.9216.9616.7616.8116.8130,350,154
Dec 3, 202416.8817.0516.8016.9216.9241,981,652
Dec 2, 202416.7716.9016.7316.8516.8540,923,602
Nov 29, 202416.8417.0016.7616.9616.9641,158,402
Nov 28, 202416.9017.0016.7316.8416.8433,693,812
Nov 27, 202416.8517.1216.6117.1117.1131,427,828
Nov 26, 202416.7917.0616.7116.8516.8543,681,817
Nov 25, 202417.8017.9417.0017.2417.2459,897,825
Nov 22, 202417.9618.0017.5717.6617.6663,707,262
Nov 21, 202417.4117.9517.3317.8717.8767,610,147
Nov 20, 202417.4517.5617.2517.3617.3641,279,072
Nov 19, 202417.1217.5117.1217.4017.4072,249,699
Nov 18, 202417.3717.4816.8016.9216.9251,374,420
Nov 15, 202417.2517.6317.1217.2017.2067,949,684
Nov 14, 202417.0017.2916.8817.1617.1651,743,667
Nov 13, 202417.0017.2617.0017.1817.1851,591,994
Nov 12, 202416.9817.3616.8717.0017.0074,297,425
Nov 11, 202417.3117.3617.1017.3417.3465,404,654
Nov 8, 202418.1018.2017.5117.5817.5882,401,531
Nov 7, 202417.7717.9017.1217.8717.87112,282,254
Nov 6, 202418.7319.2318.5918.7418.7473,862,374
Nov 5, 202418.5618.8918.4518.8718.8767,218,592
Nov 4, 202418.5918.8418.4518.7318.7345,830,618
Nov 1, 202418.6019.0918.2918.7818.7864,996,322
Oct 31, 202419.5919.6418.9419.0019.0096,941,186
Oct 30, 202419.9220.3019.3619.9919.9981,338,411
Oct 29, 202419.0720.0519.0019.5719.5781,887,184
Oct 28, 202418.8019.0318.7319.0119.0144,950,232
Oct 25, 202419.4019.4918.9118.9818.9861,879,676
Oct 24, 202419.4519.6619.1919.5919.5953,151,497
Oct 23, 202420.7020.9819.9120.1020.1072,454,122
Oct 22, 202420.1820.8819.9420.3220.3281,594,685
Oct 21, 202419.9120.6619.8120.4320.43102,720,099
Oct 18, 202419.5819.9419.4619.6619.66111,299,492
Oct 17, 202419.3519.5419.0119.1919.1971,132,447
Oct 16, 202418.5119.6218.3019.5719.57115,762,544
Oct 15, 202418.7018.7618.2418.2618.2671,001,454
Oct 14, 202418.1919.0517.9019.0019.0081,868,939
Oct 11, 202418.2918.7818.0518.1818.1873,888,306
Oct 10, 202417.9718.4617.7317.9317.9368,479,663
Oct 9, 202419.0019.2617.8417.9717.97109,779,361
Oct 8, 202421.4521.6819.0019.6419.64182,312,346
Sep 30, 202419.2020.2518.7220.1720.17172,308,749
Sep 27, 202419.1219.4518.6419.0319.0350,399,508
Sep 26, 202418.7719.1418.7019.0919.0940,694,956
Sep 25, 202419.0419.5218.8018.8318.8354,841,117
Sep 24, 202418.6518.8418.4118.7718.7758,871,710
Sep 23, 202418.0818.7717.9918.5618.5654,067,926
Sep 20, 202417.1018.1016.9217.9017.9059,707,461
Sep 19, 202416.8517.1716.4517.1617.1641,504,116
Sep 18, 202417.4017.6116.7317.0017.0036,597,589
Sep 13, 202417.3017.6417.0317.2717.2750,321,402
Sep 12, 202416.7216.8316.5116.6716.6720,740,263
Sep 11, 202416.8216.9916.7116.9316.9321,002,300
Sep 10, 202416.8616.9016.5016.7916.7919,609,480
Sep 9, 202416.9017.0016.6316.7716.7727,059,600
Sep 6, 202416.9617.4916.9217.2717.2734,677,355
Sep 5, 202416.8816.9916.7116.8616.8618,576,522
Sep 4, 202416.8017.0016.6016.7116.7120,933,871
Sep 3, 202417.0317.0316.7216.8916.8921,152,667
Sep 2, 202417.3517.3616.6817.0017.0044,194,963
Aug 30, 202417.8717.9417.3017.3917.3952,340,000
Aug 29, 202417.6018.1717.5118.0018.0020,500,863
Aug 28, 202417.9518.2417.6517.7117.7119,917,832
Aug 27, 202418.0818.1817.7117.9317.9321,671,212
Aug 26, 202418.6518.7317.7218.1518.1533,204,751
Aug 23, 202418.3318.4218.1018.3518.3522,033,811
Aug 22, 202418.8518.9618.5818.6018.6025,514,512
Aug 21, 202418.3119.2518.0718.8818.8849,138,076
Aug 20, 202418.4118.6017.9118.1118.1130,337,900
Aug 19, 202417.9518.8817.9518.4118.4151,674,216
Aug 16, 202418.0318.0317.3417.5517.5523,463,069
Aug 15, 202417.7117.9517.5617.8517.8521,735,405
Aug 14, 202417.9118.1217.8718.0018.0020,570,624
Aug 13, 202418.4018.4817.7417.9817.9828,330,133
Aug 12, 202417.8018.0317.6317.9817.9816,188,081
Aug 9, 202418.3418.4417.7617.7617.7628,898,464
Aug 8, 202418.2718.3517.8018.0718.0727,823,664
Aug 7, 202418.4518.7018.2118.5018.5019,349,139
Aug 6, 202419.0019.0818.3018.5518.5536,573,421
Aug 5, 202419.2519.5918.7619.0119.0149,574,267
Aug 2, 202419.3020.0919.2319.9319.9341,172,172
Aug 1, 202419.9020.2219.5819.6319.6339,856,697
Jul 31, 202419.1919.6519.0319.6019.6031,885,609
Jul 30, 202418.8019.0818.6019.0019.0016,359,561
Jul 29, 202419.0919.5218.8318.9018.9023,141,858
Jul 26, 202418.6819.0418.3518.9218.9223,846,019
Jul 25, 202419.0019.2618.5318.6918.6934,294,813
Jul 24, 202419.4319.7119.2519.5419.5426,946,855
Jul 23, 202420.0120.2019.2019.2619.2633,592,188
Jul 22, 202420.0820.3219.7020.0820.0832,917,344
Jul 19, 202419.9920.4619.8120.2820.2842,919,375
Jul 18, 202420.6020.9520.2720.9520.9543,267,834
Jul 17, 202421.4121.5720.6920.7820.7858,618,427
Jul 16, 202420.3520.8920.2720.8120.8150,846,508
Jul 15, 202419.8520.5019.6820.2020.2053,624,819
Jul 12, 202420.3820.5319.4919.7819.7885,723,973
Jul 11, 202418.9719.6618.7619.5019.5045,806,362
Jul 10, 202418.8019.3018.7618.8518.8540,538,993
Jul 9, 202418.1919.0818.0318.8518.8552,572,141
Jul 8, 202418.3818.5618.1318.2018.2051,043,804
Jul 5, 202417.3317.3317.3317.3317.33-
Jul 4, 202417.9218.1017.3317.3317.3335,227,191
Jul 3, 202417.3317.5117.1517.4017.4024,195,600
Jul 2, 202417.3817.6517.2017.3317.3335,480,700
Jul 1, 202416.3417.3016.3417.2417.2444,672,617
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 7, 202418.2818.4517.6617.9117.9149,268,993
Jun 6, 202418.0218.4017.9118.0818.0867,245,087
Jun 5, 202417.4117.9017.0317.6217.6234,086,249
Jun 4, 202417.2817.8217.1517.7317.7338,583,269
Jun 3, 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, 2024 0.05 Dividendo
May 29, 202417.3317.9517.2517.8517.8539,856,147
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 9, 202417.7018.3317.7018.2018.1548,018,788
May 8, 202417.9318.1817.4517.9017.8558,699,946
May 7, 202418.1118.2917.8818.0718.0255,503,947
May 6, 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 9, 202418.8119.2318.2818.8818.8384,960,970
Apr 8, 202418.4819.4718.4319.0018.95138,820,464
Apr 3, 202417.8918.2517.6118.1518.10128,232,954
Apr 2, 202417.2417.6117.1017.4417.3990,231,050
Apr 1, 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 8, 202414.4114.5514.1314.3614.3243,228,087
Mar 7, 202414.4114.8214.3614.5514.5161,560,382
Mar 6, 202414.2914.4013.9514.2414.2052,207,013
Mar 5, 202414.1514.2613.8113.9413.9063,629,853
Mar 4, 202413.6513.9313.4613.6313.5949,708,442
Mar 1, 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 8, 202413.3113.9413.3113.5413.5041,474,512
Feb 7, 202412.4313.3012.4113.2813.2446,958,042
Feb 6, 202411.6612.4311.5312.3812.3428,214,793
Feb 5, 202411.6811.8911.2311.7611.7331,744,611
Feb 2, 202412.1812.3011.6512.0011.9725,074,551
Feb 1, 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

Pizarras relacionadas

WG.CN Westward Gold Inc.
0.0850
0.00%
 
MFG.V Mayfair Gold Corp.
1.7600
-1.12%
 
SANU.CN Sanu Gold Corp.
0.1700
-5.56%
 
LGC.V Lavras Gold Corp.
2.2100
-8.68%
 
PRB.TO Probe Gold Inc.
1.9300
-3.02%
 
IAUX i-80 Gold Corp.
0.5663
-0.23%