KGJI - Kingold Jewelry, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.60000.64000.60000.60000.600077,800
Jul 16, 20190.60000.60000.60000.60000.600014,600
Jul 15, 20190.60000.60000.60000.60000.60008,600
Jul 12, 20190.61000.61000.60000.61000.610015,500
Jul 11, 20190.61000.61000.60000.61000.61009,700
Jul 10, 20190.61000.61000.60000.60000.600036,700
Jul 09, 20190.60000.61000.60000.61000.610010,600
Jul 08, 20190.61000.61000.61000.61000.610052,500
Jul 05, 20190.61000.61000.61000.61000.610012,400
Jul 03, 20190.61000.61000.61000.61000.61001,000
Jul 02, 20190.62000.62000.61000.61000.610019,400
Jul 01, 20190.62000.62000.61000.62000.620013,900
Jun 28, 20190.62000.62000.61000.61000.61003,900
Jun 27, 20190.61000.62000.61000.61000.610013,300
Jun 26, 20190.63000.63000.62000.62000.620010,000
Jun 25, 20190.60000.62000.60000.62000.62009,000
Jun 24, 20190.63000.63000.60000.63000.630013,300
Jun 21, 20190.65000.65000.60000.64000.640058,800
Jun 20, 20190.59000.64000.59000.62000.6200110,700
Jun 19, 20190.59000.59000.59000.59000.590032,200
Jun 18, 20190.59000.59000.59000.59000.590034,900
Jun 17, 20190.59000.62000.59000.60000.60003,000
Jun 14, 20190.59000.60000.59000.59000.590022,300
Jun 13, 20190.60000.60000.59000.59000.590042,800
Jun 12, 20190.61000.65000.60000.60000.600088,200
Jun 11, 20190.60000.61000.57000.61000.610054,700
Jun 10, 20190.69000.69000.57000.60000.6000280,400
Jun 07, 20190.72000.72000.68000.68000.68005,100
Jun 06, 20190.72000.72000.70000.70000.70003,700
Jun 05, 20190.74000.74000.70000.71000.71003,300
Jun 04, 20190.75000.75000.65000.70000.700083,600
Jun 03, 20190.77000.82000.75000.75000.7500117,300
May 31, 20190.79000.80000.77000.77000.770017,200
May 30, 20190.79000.79000.78000.79000.79003,500
May 29, 20190.78000.79000.78000.79000.790017,500
May 28, 20190.81000.82000.78000.78000.780035,200
May 24, 20190.78000.81000.78000.79000.790014,000
May 23, 20190.78000.83000.78000.79000.790021,100
May 22, 20190.80000.84000.78000.78000.780019,500
May 21, 20190.85000.85000.80000.80000.800024,400
May 20, 20190.82000.85000.82000.85000.850011,100
May 17, 20190.83000.87000.82000.82000.820014,300
May 16, 20190.85000.90000.82000.83000.830015,800
May 15, 20190.82000.85000.82000.82000.82007,800
May 14, 20190.82000.85000.82000.82000.82004,100
May 13, 20190.82000.85000.82000.85000.850016,200
May 10, 20190.82000.85000.81000.85000.850019,800
May 09, 20190.83000.85000.81000.85000.850018,800
May 08, 20190.81000.86000.80000.85000.850035,300
May 07, 20190.84000.87000.80000.80000.8000110,200
May 06, 20190.83000.83000.81000.83000.830063,000
May 03, 20190.87000.87000.83000.85000.85001,700
May 02, 20190.85000.90000.82000.83000.830076,000
May 01, 20190.90000.90000.85000.85000.850012,800
Apr 30, 20190.87000.90000.85000.88000.880018,300
Apr 29, 20190.89000.90000.87000.87000.870049,800
Apr 26, 20190.88000.90000.86000.90000.90009,500
Apr 25, 20190.89000.89000.85000.88000.880023,300
Apr 24, 20190.87000.90000.87000.88000.880023,800
Apr 23, 20190.90000.91000.86000.87000.870017,900
Apr 22, 20190.89000.91000.86000.91000.910012,000
Apr 18, 20190.89000.92000.86000.86000.860020,900
Apr 17, 20190.90000.92000.90000.91000.910032,400
Apr 16, 20190.92000.92000.88000.90000.900041,800
Apr 15, 20190.90000.92000.89000.92000.9200120,200
Apr 12, 20190.90000.92000.90000.90000.900022,100
Apr 11, 20190.92000.92000.88000.90000.900085,900
Apr 10, 20190.86000.91000.85000.88000.880057,100
Apr 09, 20190.86000.88000.84000.86000.860087,500
Apr 08, 20190.83000.86000.83000.85000.850022,200
Apr 05, 20190.81000.86000.81000.84000.840054,500
Apr 04, 20190.84000.85000.80000.81000.810043,200
Apr 03, 20190.84000.86000.82000.85000.850079,200
Apr 02, 20190.86000.87000.86000.86000.860082,400
Apr 01, 20190.88000.88000.85000.87000.870043,600
Mar 29, 20190.87000.88000.85000.87000.870020,600
Mar 28, 20190.84000.90000.83000.85000.8500222,000
Mar 27, 20190.82000.85000.82000.84000.840023,600
Mar 26, 20190.86000.86000.80000.85000.850020,000
Mar 25, 20190.85000.86000.78000.82000.820074,000
Mar 22, 20190.86000.86000.82000.86000.860030,500
Mar 21, 20190.88000.88000.84000.86000.860021,000
Mar 20, 20190.89000.90000.83000.85000.850026,500
Mar 19, 20190.96000.96000.82000.90000.9000107,900
Mar 18, 20190.78000.80000.78000.80000.800089,200
Mar 15, 20190.78000.79000.77000.77000.77006,600
Mar 14, 20190.78000.79000.78000.78000.780017,800
Mar 13, 20190.80000.80000.77000.77000.770033,300
Mar 12, 20190.79000.79000.79000.79000.790035,400
Mar 11, 20190.80000.80000.78000.79000.790016,000
Mar 08, 20190.89000.89000.76000.78000.7800125,800
Mar 07, 20190.88000.91000.86000.89000.8900129,400
Mar 06, 20190.87000.91000.87000.88000.880094,500
Mar 05, 20190.85000.90000.84000.89000.8900209,600
Mar 04, 20190.84000.85000.84000.84000.840042,200
Mar 01, 20190.85000.85000.84000.85000.85009,700
Feb 28, 20190.85000.85000.84000.84000.84002,400
Feb 27, 20190.84000.86000.84000.85000.850054,400
Feb 26, 20190.85000.86000.82000.84000.840059,400
Feb 25, 20190.83000.87000.82000.82000.820058,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...