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
2018-07-13 1.25 1.25 1.25 1.25 100
2018-07-12 1.24 1.24 1.24 1.24 300
2018-07-11 1.25 1.25 1.25 1.25 100
2018-07-10 1.24 1.24 1.24 1.24 800
2018-07-09 1.24 1.24 1.24 1.24 200
2018-07-06 1.27 1.29 1.26 1.26 700
2018-07-05 1.24 1.24 1.24 1.24 1,200
2018-07-03 1.25 1.26 1.25 1.26 1,300
2018-06-29 1.27 1.27 1.25 1.25 1,597
2018-06-28 1.27 1.27 1.25 1.26 1,075
2018-06-27 1.24 1.24 1.235 1.235 976
2018-06-26 1.22 1.22 1.22 1.22 400
2018-06-25 1.22 1.22 1.22 1.22 400
2018-06-22 1.22 1.23 1.22 1.23 900
2018-06-20 1.24 1.24 1.24 1.24 1,300
2018-06-19 1.23 1.25 1.21 1.21 6,640
2018-06-18 1.30 1.30 1.28 1.28 1,200
2018-06-14 1.30 1.30 1.30 1.30 100
2018-06-13 1.30 1.30 1.30 1.30 39,900
2018-06-12 1.35 1.35 1.35 1.35 4,191
2018-06-08 1.35 1.35 1.30 1.30 101
2018-06-07 1.35 1.35 1.35 1.35 430
2018-06-06 1.32 1.39 1.32 1.39 2,700
2018-06-04 1.30 1.30 1.30 1.30 100
2018-06-01 1.29 1.29 1.29 1.29 500
2018-05-31 1.27 1.27 1.27 1.27 500
2018-05-25 1.36 1.36 1.36 1.36 41
2018-05-23 1.33 1.38 1.33 1.38 900
2018-05-22 1.35 1.38 1.35 1.38 1,200
2018-05-18 1.40 1.41 1.40 1.41 450

» More Kingold Jewelry Stock Price History

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