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
2018-10-18 0.9599 0.9599 0.9599 0.9599 200
2018-10-16 0.9401 0.9401 0.9401 0.9401 428
2018-10-12 0.9199 0.9199 0.9101 0.9101 1,000
2018-10-11 0.9402 0.9402 0.9289 0.9289 900
2018-10-09 0.8811 0.8811 0.8811 0.8811 5
2018-10-05 0.92 0.92 0.9101 0.9199 500
2018-10-04 0.975 0.975 0.9499 0.9499 400
2018-10-03 0.9201 0.9201 0.9201 0.9201 900
2018-10-02 0.92 0.92 0.9199 0.92 100
2018-10-01 0.9399 0.9399 0.9001 0.9001 200
2018-09-28 1.01 1.01 1.01 1.01 100
2018-09-27 0.9999 0.9999 0.9999 0.9999 100
2018-09-26 1.03 1.03 0.98 0.98 5,700
2018-09-25 1.04 1.04 1.02 1.03 4,275
2018-09-24 1.00 1.00 1.00 1.00 1,800
2018-09-21 1.01 1.05 1.00 1.05 7,430
2018-09-20 1.04 1.055 1.00 1.01 19,881
2018-09-19 1.06 1.06 1.02 1.03 6,600
2018-09-17 1.16 1.16 1.16 1.16 400
2018-09-13 1.18 1.18 1.17 1.17 200
2018-09-12 1.17 1.17 1.17 1.17 100
2018-09-11 1.18 1.18 1.17 1.17 300
2018-09-10 1.18 1.21 1.18 1.21 1,100
2018-09-07 1.17 1.21 1.17 1.21 300
2018-09-06 1.24 1.24 1.22 1.22 500
2018-09-04 1.25 1.25 1.23 1.23 400
2018-08-31 1.24 1.24 1.24 1.24 100
2018-08-30 1.23 1.23 1.23 1.23 100
2018-08-29 1.25 1.25 1.25 1.25 100
2018-08-27 1.24 1.24 1.23 1.23 200

» More Kingold Jewelry Stock Price History

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