$1.00 +0.01 (%) Kingold Jewelry Inc - NASDAQ

Jan. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGJI historical data

Date Open High Low Close Volume
1/27/20151.041.040.991.0017,590
1/26/20151.041.040.990.9943,440
1/23/20151.071.071.031.0514,323
1/22/20151.041.061.041.047,681
1/21/20151.091.091.031.0524,884
1/20/20151.021.091.021.0830,239
1/16/20151.081.081.021.0555,999
1/15/20151.061.091.021.0654,024
1/14/20151.051.081.031.0775,732
1/13/20151.031.091.021.05130,448
1/12/20150.971.030.971.0328,678
1/9/20150.991.000.971.00132,464
1/8/20150.961.000.950.9749,076
1/7/20150.951.020.950.9583,584
1/6/20150.940.990.920.9841,655
1/5/20151.001.020.940.9843,609
1/2/20150.900.980.870.9887,039
12/31/20140.870.920.870.89116,365
12/30/20140.970.970.870.88244,381
12/29/20140.900.950.880.95145,669
12/26/20140.880.970.870.9756,500
12/24/20140.890.890.870.8914,550
12/23/20140.900.900.860.8638,195
12/22/20140.920.940.860.93117,920
12/19/20140.980.980.900.9181,444
12/18/20140.920.980.920.9821,340
12/17/20140.980.990.930.9479,949
12/16/20140.980.980.950.97122,772
12/15/20140.940.980.930.96137,410
12/12/20140.820.920.710.92338,873
12/11/20140.880.880.820.8488,442
12/10/20140.890.900.870.8754,975
12/9/20140.930.930.880.9025,716
12/8/20140.910.940.830.90128,175
12/5/20140.930.960.910.9177,882
12/4/20140.950.970.930.9768,220
12/3/20140.990.990.940.9659,422
12/2/20140.950.980.910.97141,065
12/1/20141.001.010.960.98225,826
11/28/20141.021.020.980.9999,582
11/26/20141.091.090.951.04496,666
11/25/20141.101.111.081.0861,158
11/24/20141.101.141.101.10126,378
11/21/20141.121.121.091.0952,971
11/20/20141.151.151.091.10176,242
11/19/20141.171.181.151.15115,929
11/18/20141.151.171.151.1563,801
11/17/20141.151.201.151.17102,619
11/14/20141.181.201.151.15265,343
11/13/20141.201.241.171.19195,566
11/12/20141.211.221.171.1967,352
11/11/20141.201.201.191.2022,991
11/10/20141.181.251.181.1973,573
11/7/20141.211.221.171.2146,898
11/6/20141.211.211.181.1923,921
11/5/20141.211.231.161.2149,682
11/4/20141.191.221.171.1950,693
11/3/20141.181.201.181.2013,783
10/31/20141.181.201.161.1922,225
10/30/20141.191.191.181.1932,866
10/29/20141.211.211.191.2026,010
10/28/20141.211.211.191.1914,998
10/27/20141.191.211.191.1926,428
10/24/20141.211.211.181.1964,338
10/23/20141.211.211.191.2013,987
10/22/20141.211.251.191.2272,244
10/21/20141.231.251.201.2157,359
10/20/20141.211.231.191.236,214
10/17/20141.231.231.161.2128,047
10/16/20141.191.231.171.23175,515
10/15/20141.191.231.141.21208,934
10/14/20141.251.271.191.19190,795
10/13/20141.241.261.231.2330,599
10/10/20141.251.301.241.2460,692
10/9/20141.251.301.241.2995,484
10/8/20141.231.271.231.2639,828
10/7/20141.301.301.211.23182,944
10/6/20141.311.321.281.3111,336
10/3/20141.301.301.271.3013,423
10/2/20141.271.291.261.2940,268
10/1/20141.321.321.261.26133,498
9/30/20141.321.341.321.3216,952
9/29/20141.351.371.321.3428,396
9/26/20141.391.401.331.3693,808
9/25/20141.311.411.311.39118,830
9/24/20141.301.361.291.36127,266
9/23/20141.311.321.301.3068,901
9/22/20141.321.381.301.30219,298
9/19/20141.331.341.311.32182,953
9/18/20141.361.361.301.33198,295
9/17/20141.341.401.301.34195,806
9/16/20141.301.381.281.34293,343
9/15/20141.471.471.361.37207,757
9/12/20141.481.501.391.45175,289
9/11/20141.411.491.391.48555,445
9/10/20141.321.421.291.40418,333
9/9/20141.291.341.291.29157,700
9/8/20141.311.351.291.3286,499
9/5/20141.361.371.301.32179,860
9/4/20141.411.431.361.37115,651
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center