KINGOLD JEWELRY Historical Stock Price

Below is the stock price history for Kingold Jewelry KGJI. Data is recorded each day for the historical open, high, low, close and volume. The Kingold Jewelry stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kingold Jewelry Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 1.95 2.07 1.90 2.07 7,048
2017-12-14 2.01 2.04 1.94 1.95 2,600
2017-12-13 2.07 2.11 2.06 2.06 700
2017-12-12 2.08 2.11 2.08 2.11 1,400
2017-12-11 2.14 2.19 2.10 2.10 6,200
2017-12-08 2.18 2.18 2.18 2.18 73
2017-12-07 2.19 2.19 2.16 2.16 1,032
2017-12-06 2.17 2.18 2.17 2.18 120
2017-12-05 2.19 2.19 2.19 2.19 600
2017-12-04 2.18 2.18 2.16 2.16 3,927
2017-12-01 2.17 2.17 2.17 2.17 900
2017-11-30 2.16 2.17 2.16 2.17 400
2017-11-29 2.16 2.16 2.15 2.15 820
2017-11-28 2.19 2.19 2.13 2.16 1,700
2017-11-27 2.21 2.22 2.21 2.22 500
2017-11-24 2.23 2.23 2.22 2.22 1,400
2017-11-22 2.14 2.19 2.13 2.18 1,000
2017-11-21 2.18 2.18 2.15 2.15 700
2017-11-20 2.30 2.30 2.22 2.25 2,940
2017-11-17 2.21 2.32 2.21 2.29 15,701
2017-11-16 1.89 2.19 1.89 2.19 15,985
2017-11-15 1.86 2.03 1.86 2.03 3,900
2017-11-14 2.18 2.18 2.11 2.12 2,106
2017-11-13 2.25 2.27 2.23 2.23 1,250
2017-11-10 2.30 2.34 2.27 2.28 1,947
2017-11-09 2.25 2.27 2.25 2.27 300
2017-11-08 2.26 2.26 2.24 2.24 200
2017-11-07 2.30 2.30 2.29 2.29 1,300
2017-11-06 2.27 2.27 2.25 2.27 400
2017-11-03 2.27 2.28 2.27 2.27 700

» More Kingold Jewelry Stock Price History

To see other companies like Kingold Jewelry (KGJI), view our stock market today for news, and other data.