KGJI - Kingold Jewelry, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20201.45001.51001.42001.46501.465061,029
Jan 22, 20201.53001.55001.45001.45001.450098,900
Jan 21, 20201.71001.71001.41001.43001.4300197,500
Jan 17, 20201.99001.99001.53001.74001.7400235,700
Jan 16, 20202.08002.08001.75001.82001.8200243,000
Jan 15, 20202.39002.65001.89002.09002.0900558,900
Jan 14, 20201.57001.98001.53001.93001.9300102,300
Jan 13, 20201.55001.66001.53001.57001.570035,100
Jan 10, 20201.47001.50001.46001.50001.500023,700
Jan 09, 20201.53001.53001.45001.51001.510014,000
Jan 08, 20201.52001.58001.52001.53001.53008,100
Jan 07, 20201.60001.60001.51001.51001.510016,600
Jan 06, 20201.57001.57001.55001.55001.550010,500
Jan 03, 20201.59001.59001.53001.53001.530012,000
Jan 02, 20201.55001.60001.51001.56001.560029,900
Dec 31, 20191.49001.57001.48001.51001.510017,900
Dec 30, 20191.50001.52001.44001.49001.490018,400
Dec 27, 20191.54001.54001.43001.45001.450043,300
Dec 26, 20191.50001.58001.49001.54001.540017,300
Dec 24, 20191.50001.58001.45001.47001.470033,600
Dec 23, 20191.56001.56001.50001.51001.510032,600
Dec 20, 20191.50001.64001.50001.63001.630015,200
Dec 19, 20191.69001.69001.46001.47001.470064,500
Dec 18, 20191.79001.79001.51001.69001.690035,900
Dec 17, 20191.79001.90001.79001.84001.840010,100
Dec 16, 20191.84001.84001.74001.79001.790020,300
Dec 13, 20191.97002.05001.92001.92001.920017,400
Dec 12, 20192.01002.06001.95001.98001.980012,700
Dec 11, 20192.02002.02001.91001.99001.990015,000
Dec 10, 20191.89002.01001.89002.00002.00008,200
Dec 09, 20191.80002.06001.80001.93001.930027,200
Dec 06, 20191.94001.96001.81001.81001.810021,500
Dec 05, 20191.80002.12001.72002.00002.000045,600
Dec 04, 20191.73001.78001.72001.78001.780027,600
Dec 03, 20191.65001.73001.65001.72001.720025,400
Dec 02, 20191.55001.71001.55001.60001.600032,900
Nov 29, 20191.55001.65001.55001.58001.58009,900
Nov 27, 20191.55001.57001.55001.55001.550010,100
Nov 26, 20191.71001.71001.55001.56001.560013,600
Nov 25, 20191.46001.71001.45001.70001.700094,000
Nov 22, 20191.34001.44001.28001.44001.440031,200
Nov 21, 20191.36001.40001.30001.31001.31005,900
Nov 20, 20191.38001.38001.11001.30001.300034,500
Nov 19, 20191.31001.47001.31001.37001.370040,600
Nov 18, 20191.42001.44001.26001.33001.330041,000
Nov 15, 20191.56001.57001.41001.48001.480091,400
Nov 14, 20191.32001.63001.27001.53001.530031,900
Nov 13, 20191.49001.68001.22001.38001.380084,600
Nov 12, 20191.89001.89001.54001.54001.540083,900
Nov 11, 20191.95001.95001.80001.82001.820014,300
Nov 08, 20192.20002.23001.79001.99001.9900206,400
Nov 07, 20191.97002.16001.97002.13002.130044,200
Nov 06, 20191.99002.17001.96001.97001.970029,300
Nov 05, 20192.41002.41001.94001.99001.990082,400
Nov 04, 20192.44002.50002.40002.42002.420010,900
Nov 01, 20192.64002.64002.40002.47002.470019,700
Oct 31, 20192.89002.90002.62002.67002.67008,000
Oct 30, 20192.92002.97002.92002.92002.920046,100
Oct 29, 20192.99002.99002.88002.91002.910032,500
Oct 28, 20193.00003.00002.93002.98002.98006,000
Oct 25, 20193.18003.18002.90002.97002.970036,300
Oct 24, 20192.82003.11002.82003.11003.11009,400
Oct 23, 20192.31002.79002.29002.76002.760017,000
Oct 22, 20192.79003.34002.67002.98002.980048,200
Oct 21, 20190.57000.57000.56000.56000.5600205,300
Oct 18, 20190.58000.59000.58000.59000.590031,900
Oct 17, 20190.58000.59000.57000.58000.5800104,000
Oct 16, 20190.59000.59000.58000.59000.590014,700
Oct 15, 20190.59000.59000.59000.59000.590012,500
Oct 14, 20190.60000.60000.58000.58000.580055,700
Oct 11, 20190.60000.60000.58000.59000.59006,800
Oct 10, 20190.58000.61000.58000.59000.59004,500
Oct 09, 20190.58000.62000.58000.61000.61006,100
Oct 08, 20190.58000.62000.58000.59000.59006,500
Oct 07, 20190.62000.62000.60000.61000.61001,200
Oct 04, 20190.59000.60000.59000.60000.600010,300
Oct 03, 20190.63000.63000.58000.60000.600066,000
Oct 02, 20190.60000.60000.60000.60000.60007,600
Oct 01, 20190.60000.60000.60000.60000.60009,800
Sep 30, 20190.60000.60000.60000.60000.60009,000
Sep 27, 20190.60000.63000.60000.60000.600028,300
Sep 26, 20190.65000.65000.60000.61000.610042,000
Sep 25, 20190.62000.63000.61000.62000.620026,500
Sep 24, 20190.65000.65000.62000.62000.620010,300
Sep 23, 20190.61000.68000.61000.62000.620040,000
Sep 20, 20190.64000.67000.62000.63000.630027,100
Sep 19, 20190.63000.64000.62000.63000.6300193,100
Sep 18, 20190.69000.69000.63000.65000.6500121,500
Sep 17, 20190.70000.70000.66000.69000.690018,300
Sep 16, 20190.70000.70000.66000.68000.680045,200
Sep 13, 20190.65000.68000.65000.68000.68005,400
Sep 12, 20190.67000.67000.65000.65000.650080,000
Sep 11, 20190.66000.71000.66000.67000.670062,800
Sep 10, 20190.68000.69000.66000.66000.660018,200
Sep 09, 20190.70000.72000.68000.69000.690035,700
Sep 06, 20190.71000.71000.66000.69000.690025,500
Sep 05, 20190.71000.71000.66000.69000.690014,100
Sep 04, 20190.71000.71000.68000.69000.69001,000
Sep 03, 20190.66000.71000.66000.67000.67007,500
Aug 30, 20190.69000.73000.69000.72000.720020,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...