KGJI - Kingold Jewelry, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20190.85000.85000.82000.83000.830050,400
Feb 21, 20190.81000.88000.79000.83000.8300168,700
Feb 20, 20190.77000.81000.76000.80000.8000166,300
Feb 19, 20190.77000.77000.76000.77000.770039,200
Feb 15, 20190.77000.77000.76000.76000.760012,800
Feb 14, 20190.76000.77000.76000.76000.760019,700
Feb 13, 20190.76000.78000.76000.77000.770016,500
Feb 12, 20190.76000.77000.76000.77000.770034,400
Feb 11, 20190.76000.76000.76000.76000.76005,600
Feb 08, 20190.76000.76000.76000.76000.760012,100
Feb 07, 20190.76000.77000.76000.76000.76002,700
Feb 06, 20190.76000.77000.76000.77000.770017,700
Feb 05, 20190.76000.76000.75000.75000.75003,600
Feb 04, 20190.77000.77000.75000.75000.750048,100
Feb 01, 20190.76000.77000.76000.76000.760042,700
Jan 31, 20190.76000.77000.76000.77000.770035,000
Jan 30, 20190.77000.77000.76000.76000.760030,900
Jan 29, 20190.78000.79000.77000.77000.770018,300
Jan 28, 20190.75000.79000.75000.75000.75009,600
Jan 25, 20190.75000.79000.73000.75000.750067,800
Jan 24, 20190.75000.78000.73000.74000.7400108,400
Jan 23, 20190.75000.75000.73000.75000.750043,200
Jan 22, 20190.75000.75000.74000.75000.750034,400
Jan 18, 20190.79000.79000.74000.75000.7500201,700
Jan 17, 20190.82000.83000.78000.79000.790053,900
Jan 16, 20190.84000.84000.78000.80000.800088,600
Jan 15, 20190.82000.84000.79000.80000.800047,700
Jan 14, 20190.79000.84000.79000.80000.800044,900
Jan 11, 20190.80000.80000.76000.80000.800043,200
Jan 10, 20190.79000.79000.78000.78000.780014,700
Jan 09, 20190.79000.79000.76000.79000.790034,700
Jan 08, 20190.75000.80000.75000.76000.760036,100
Jan 07, 20190.80000.80000.75000.76000.760047,200
Jan 04, 20190.80000.80000.76000.80000.80003,400
Jan 03, 20190.79000.80000.75000.76000.760061,000
Jan 02, 20190.80000.82000.79000.79000.790034,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...