Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.790 | 2.820 | 2.740 | 2.800 | 2.800 | 6,398,000 |
| 2024-07-26 | 2.760 | 2.780 | 2.730 | 2.770 | 2.770 | 7,017,201 |
| 2024-07-25 | 2.700 | 2.790 | 2.670 | 2.740 | 2.740 | 8,873,700 |
| 2024-07-24 | 2.760 | 2.780 | 2.700 | 2.720 | 2.720 | 11,241,503 |
| 2024-07-23 | 2.790 | 2.870 | 2.760 | 2.770 | 2.770 | 9,663,002 |
| 2024-07-22 | 2.800 | 2.820 | 2.740 | 2.790 | 2.790 | 4,596,300 |
| 2024-07-19 | 2.760 | 2.800 | 2.740 | 2.800 | 2.800 | 6,165,297 |
| 2024-07-18 | 2.800 | 2.820 | 2.720 | 2.760 | 2.760 | 7,533,773 |
| 2024-07-17 | 2.820 | 2.870 | 2.800 | 2.810 | 2.810 | 6,360,500 |
| 2024-07-16 | 2.810 | 2.840 | 2.740 | 2.830 | 2.830 | 8,693,400 |
| 2024-07-15 | 2.830 | 2.870 | 2.790 | 2.810 | 2.810 | 15,075,100 |
| 2024-07-12 | 3.010 | 3.030 | 2.820 | 2.840 | 2.840 | 32,004,801 |
| 2024-07-11 | 2.810 | 3.030 | 2.750 | 3.000 | 3.000 | 33,912,707 |
| 2024-07-10 | 2.820 | 2.830 | 2.730 | 2.750 | 2.750 | 7,578,982 |
| 2024-07-09 | 2.830 | 2.850 | 2.690 | 2.820 | 2.820 | 12,623,195 |
| 2024-07-08 | 2.820 | 2.880 | 2.750 | 2.800 | 2.800 | 12,566,782 |
| 2024-07-05 | 2.810 | 2.900 | 2.680 | 2.860 | 2.860 | 14,038,808 |
| 2024-07-04 | 2.910 | 3.120 | 2.820 | 2.860 | 2.860 | 16,022,857 |
| 2024-07-03 | 2.990 | 3.120 | 2.900 | 2.900 | 2.900 | 21,192,100 |
| 2024-07-02 | 2.820 | 3.090 | 2.810 | 3.000 | 3.000 | 28,542,640 |
| 2024-07-01 | 2.770 | 2.820 | 2.710 | 2.810 | 2.810 | 7,049,100 |
| 2024-06-28 | 2.750 | 2.830 | 2.750 | 2.770 | 2.770 | 6,780,047 |
| 2024-06-27 | 2.910 | 2.930 | 2.780 | 2.780 | 2.780 | 6,279,500 |
| 2024-06-26 | 2.750 | 2.880 | 2.670 | 2.870 | 2.870 | 7,106,837 |
| 2024-06-25 | 2.740 | 2.790 | 2.710 | 2.750 | 2.750 | 9,676,400 |
| 2024-06-24 | 2.870 | 2.870 | 2.690 | 2.730 | 2.730 | 8,829,300 |
| 2024-06-21 | 2.900 | 2.910 | 2.830 | 2.870 | 2.870 | 7,163,300 |
| 2024-06-20 | 2.980 | 3.020 | 2.900 | 2.900 | 2.900 | 8,501,300 |
| 2024-06-19 | 2.970 | 3.080 | 2.920 | 2.980 | 2.980 | 10,664,352 |
| 2024-06-18 | 2.860 | 2.930 | 2.840 | 2.920 | 2.920 | 7,637,337 |
| 2024-06-17 | 2.830 | 2.870 | 2.770 | 2.860 | 2.860 | 9,714,337 |
| 2024-06-14 | 2.890 | 2.900 | 2.810 | 2.820 | 2.820 | 8,275,200 |
| 2024-06-13 | 2.970 | 2.990 | 2.850 | 2.870 | 2.870 | 13,090,700 |
| 2024-06-12 | 2.830 | 2.970 | 2.810 | 2.940 | 2.940 | 10,887,410 |
| 2024-06-11 | 2.860 | 2.880 | 2.730 | 2.830 | 2.830 | 19,365,111 |
| 2024-06-07 | 2.660 | 2.890 | 2.660 | 2.860 | 2.860 | 28,756,499 |
| 2024-06-06 | 2.910 | 2.940 | 2.630 | 2.630 | 2.630 | 25,744,335 |
| 2024-06-05 | 2.990 | 3.030 | 2.900 | 2.920 | 2.920 | 14,513,203 |
| 2024-06-04 | 3.210 | 3.220 | 2.980 | 3.040 | 3.040 | 18,419,979 |
| 2024-06-03 | 3.430 | 3.450 | 3.130 | 3.190 | 3.190 | 17,587,501 |
| 2024-05-31 | 3.450 | 3.460 | 3.400 | 3.430 | 3.430 | 5,448,136 |
| 2024-05-30 | 3.530 | 3.550 | 3.410 | 3.430 | 3.430 | 7,795,000 |
| 2024-05-29 | 3.450 | 3.580 | 3.410 | 3.530 | 3.530 | 9,213,600 |
| 2024-05-28 | 3.510 | 3.560 | 3.430 | 3.430 | 3.430 | 6,543,201 |
| 2024-05-27 | 3.550 | 3.550 | 3.460 | 3.510 | 3.510 | 5,822,901 |
| 2024-05-24 | 3.580 | 3.620 | 3.520 | 3.530 | 3.530 | 5,368,700 |
| 2024-05-23 | 3.680 | 3.690 | 3.540 | 3.560 | 3.560 | 9,006,100 |
| 2024-05-22 | 3.710 | 3.770 | 3.670 | 3.680 | 3.680 | 7,644,401 |
| 2024-05-21 | 3.810 | 3.820 | 3.630 | 3.710 | 3.710 | 13,319,600 |
| 2024-05-20 | 3.880 | 3.910 | 3.810 | 3.830 | 3.830 | 8,820,167 |
| 2024-05-17 | 3.890 | 3.900 | 3.800 | 3.860 | 3.860 | 5,768,877 |
| 2024-05-16 | 3.830 | 3.920 | 3.830 | 3.850 | 3.850 | 5,445,077 |
| 2024-05-15 | 3.870 | 3.900 | 3.800 | 3.850 | 3.850 | 5,521,900 |
| 2024-05-14 | 3.830 | 3.900 | 3.790 | 3.870 | 3.870 | 7,239,700 |
| 2024-05-13 | 3.940 | 3.940 | 3.780 | 3.830 | 3.830 | 9,272,200 |
| 2024-05-10 | 3.990 | 4.020 | 3.900 | 3.930 | 3.930 | 9,605,474 |
| 2024-05-09 | 3.970 | 4.010 | 3.900 | 3.990 | 3.990 | 9,655,200 |
| 2024-05-08 | 3.970 | 4.000 | 3.880 | 3.900 | 3.900 | 10,188,720 |
| 2024-05-07 | 3.950 | 3.970 | 3.860 | 3.930 | 3.930 | 11,232,200 |
| 2024-05-06 | 3.710 | 4.010 | 3.710 | 3.910 | 3.910 | 20,110,103 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.