Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.750 | 3.750 | 3.630 | 3.680 | 3.680 | 11,410,300 |
| 2024-04-29 | 3.480 | 3.730 | 3.440 | 3.720 | 3.720 | 15,199,600 |
| 2024-04-26 | 3.590 | 3.590 | 3.520 | 3.550 | 3.550 | 10,605,573 |
| 2024-04-25 | 3.520 | 3.640 | 3.510 | 3.600 | 3.600 | 9,871,200 |
| 2024-04-24 | 3.500 | 3.580 | 3.480 | 3.560 | 3.560 | 9,057,100 |
| 2024-04-23 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 8,983,600 |
| 2024-04-22 | 3.580 | 3.620 | 3.440 | 3.530 | 3.530 | 14,652,407 |
| 2024-04-19 | 3.540 | 3.670 | 3.490 | 3.560 | 3.560 | 13,967,309 |
| 2024-04-18 | 3.510 | 3.590 | 3.450 | 3.520 | 3.520 | 15,685,301 |
| 2024-04-17 | 3.340 | 3.660 | 3.340 | 3.510 | 3.510 | 32,073,750 |
| 2024-04-16 | 3.520 | 3.770 | 3.490 | 3.490 | 3.490 | 6,998,600 |
| 2024-04-15 | 4.100 | 4.120 | 3.880 | 3.880 | 3.880 | 15,622,200 |
| 2024-04-12 | 4.350 | 4.370 | 4.230 | 4.310 | 4.310 | 12,113,757 |
| 2024-04-11 | 4.220 | 4.320 | 4.140 | 4.260 | 4.260 | 8,379,756 |
| 2024-04-10 | 4.360 | 4.370 | 4.180 | 4.230 | 4.230 | 9,105,000 |
| 2024-04-09 | 4.230 | 4.430 | 4.230 | 4.380 | 4.380 | 10,634,700 |
| 2024-04-08 | 4.300 | 4.650 | 4.230 | 4.240 | 4.240 | 13,322,268 |
| 2024-04-03 | 4.390 | 4.420 | 4.260 | 4.410 | 4.410 | 10,078,700 |
| 2024-04-02 | 4.370 | 4.460 | 4.320 | 4.420 | 4.420 | 12,316,200 |
| 2024-04-01 | 4.180 | 4.320 | 4.170 | 4.320 | 4.320 | 7,998,510 |
| 2024-03-29 | 4.150 | 4.220 | 4.130 | 4.170 | 4.170 | 3,717,600 |
| 2024-03-28 | 4.050 | 4.190 | 4.030 | 4.140 | 4.140 | 7,492,800 |
| 2024-03-27 | 4.220 | 4.250 | 4.050 | 4.050 | 4.050 | 8,384,600 |
| 2024-03-26 | 4.190 | 4.260 | 4.150 | 4.210 | 4.210 | 6,922,137 |
| 2024-03-25 | 4.320 | 4.350 | 4.180 | 4.190 | 4.190 | 9,135,715 |
| 2024-03-22 | 4.440 | 4.460 | 4.300 | 4.320 | 4.320 | 8,564,840 |
| 2024-03-21 | 4.380 | 4.470 | 4.320 | 4.440 | 4.440 | 9,823,231 |
| 2024-03-20 | 4.320 | 4.390 | 4.290 | 4.380 | 4.380 | 7,234,800 |
| 2024-03-19 | 4.240 | 4.430 | 4.230 | 4.340 | 4.340 | 12,758,884 |
| 2024-03-18 | 4.160 | 4.250 | 4.160 | 4.250 | 4.250 | 9,065,200 |
| 2024-03-15 | 4.100 | 4.180 | 4.090 | 4.150 | 4.150 | 7,516,700 |
| 2024-03-14 | 4.180 | 4.210 | 4.090 | 4.130 | 4.130 | 8,362,980 |
| 2024-03-13 | 4.100 | 4.150 | 4.060 | 4.120 | 4.120 | 9,698,780 |
| 2024-03-12 | 4.040 | 4.100 | 4.020 | 4.100 | 4.100 | 6,821,881 |
| 2024-03-11 | 4.010 | 4.050 | 3.980 | 4.040 | 4.040 | 6,054,200 |
| 2024-03-08 | 4.070 | 4.090 | 3.980 | 4.020 | 4.020 | 7,171,091 |
| 2024-03-07 | 3.950 | 4.070 | 3.940 | 4.000 | 4.000 | 9,066,310 |
| 2024-03-06 | 3.940 | 3.990 | 3.910 | 3.940 | 3.940 | 6,579,600 |
| 2024-03-05 | 4.000 | 4.010 | 3.930 | 3.940 | 3.940 | 6,399,300 |
| 2024-03-04 | 4.000 | 4.040 | 3.890 | 4.020 | 4.020 | 10,924,618 |
| 2024-03-01 | 4.000 | 4.060 | 3.940 | 4.000 | 4.000 | 8,194,900 |
| 2024-02-29 | 3.900 | 4.040 | 3.800 | 4.000 | 4.000 | 13,257,500 |
| 2024-02-28 | 4.190 | 4.300 | 3.920 | 3.920 | 3.920 | 15,238,586 |
| 2024-02-27 | 4.130 | 4.190 | 4.020 | 4.190 | 4.190 | 8,183,786 |
| 2024-02-26 | 4.010 | 4.230 | 3.970 | 4.120 | 4.120 | 13,605,801 |
| 2024-02-23 | 3.820 | 4.010 | 3.800 | 4.000 | 4.000 | 10,184,170 |
| 2024-02-22 | 3.760 | 3.810 | 3.680 | 3.800 | 3.800 | 8,516,218 |
| 2024-02-21 | 3.560 | 3.800 | 3.520 | 3.710 | 3.710 | 14,106,089 |
| 2024-02-20 | 3.480 | 3.580 | 3.380 | 3.540 | 3.540 | 13,549,221 |
| 2024-02-19 | 3.250 | 3.530 | 3.250 | 3.500 | 3.500 | 22,325,255 |
| 2024-02-08 | 2.860 | 3.250 | 2.750 | 3.210 | 3.210 | 25,939,469 |
| 2024-02-07 | 3.300 | 3.320 | 2.990 | 2.990 | 2.990 | 30,692,613 |
| 2024-02-06 | 3.660 | 3.690 | 3.290 | 3.320 | 3.320 | 34,367,057 |
| 2024-02-05 | 4.020 | 4.020 | 3.660 | 3.660 | 3.660 | 13,080,800 |
| 2024-02-02 | 4.250 | 4.390 | 3.930 | 4.070 | 4.070 | 10,676,800 |
| 2024-02-01 | 4.430 | 4.430 | 4.220 | 4.230 | 4.230 | 11,989,751 |
| 2024-01-31 | 4.650 | 4.670 | 4.410 | 4.450 | 4.450 | 8,054,900 |
| 2024-01-30 | 4.800 | 4.870 | 4.640 | 4.640 | 4.640 | 5,988,510 |
| 2024-01-29 | 5.050 | 5.050 | 4.830 | 4.850 | 4.850 | 6,357,800 |
| 2024-01-26 | 4.920 | 5.080 | 4.860 | 5.010 | 5.010 | 6,611,600 |
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.