Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.840 | 4.940 | 4.800 | 4.910 | 4.910 | 6,486,712 |
| 2024-01-24 | 4.770 | 4.860 | 4.650 | 4.830 | 4.830 | 7,727,921 |
| 2024-01-23 | 4.850 | 4.910 | 4.630 | 4.720 | 4.720 | 11,018,622 |
| 2024-01-22 | 5.210 | 5.210 | 4.730 | 4.850 | 4.850 | 9,819,300 |
| 2024-01-19 | 5.250 | 5.310 | 5.190 | 5.210 | 5.210 | 6,002,212 |
| 2024-01-18 | 5.350 | 5.350 | 5.000 | 5.230 | 5.230 | 11,502,812 |
| 2024-01-17 | 5.470 | 5.520 | 5.340 | 5.340 | 5.340 | 7,726,400 |
| 2024-01-16 | 5.430 | 5.550 | 5.380 | 5.440 | 5.440 | 11,290,800 |
| 2024-01-15 | 5.400 | 5.470 | 5.360 | 5.430 | 5.430 | 5,645,900 |
| 2024-01-12 | 5.460 | 5.500 | 5.390 | 5.430 | 5.430 | 6,142,200 |
| 2024-01-11 | 5.360 | 5.500 | 5.360 | 5.460 | 5.460 | 6,213,286 |
| 2024-01-10 | 5.430 | 5.470 | 5.350 | 5.380 | 5.380 | 6,161,000 |
| 2024-01-09 | 5.390 | 5.520 | 5.330 | 5.420 | 5.420 | 7,715,501 |
| 2024-01-08 | 5.410 | 5.490 | 5.350 | 5.350 | 5.350 | 8,958,400 |
| 2024-01-05 | 5.600 | 5.630 | 5.420 | 5.440 | 5.440 | 12,395,801 |
| 2024-01-04 | 5.680 | 5.720 | 5.600 | 5.620 | 5.620 | 9,133,612 |
| 2024-01-03 | 5.740 | 5.750 | 5.610 | 5.640 | 5.640 | 11,997,577 |
| 2024-01-02 | 5.690 | 5.810 | 5.620 | 5.750 | 5.750 | 19,847,700 |
| 2023-12-29 | 5.650 | 5.970 | 5.640 | 5.670 | 5.670 | 25,141,000 |
| 2023-12-28 | 5.480 | 5.600 | 5.470 | 5.560 | 5.560 | 9,087,048 |
| 2023-12-27 | 5.490 | 5.580 | 5.380 | 5.500 | 5.500 | 9,181,497 |
| 2023-12-26 | 5.450 | 5.610 | 5.390 | 5.510 | 5.510 | 8,878,000 |
| 2023-12-25 | 5.550 | 5.560 | 5.370 | 5.490 | 5.490 | 9,442,920 |
| 2023-12-22 | 5.640 | 5.640 | 5.500 | 5.570 | 5.570 | 9,205,800 |
| 2023-12-21 | 5.470 | 5.630 | 5.400 | 5.600 | 5.600 | 10,439,702 |
| 2023-12-20 | 5.560 | 5.570 | 5.480 | 5.490 | 5.490 | 4,901,100 |
| 2023-12-19 | 5.450 | 5.510 | 5.400 | 5.500 | 5.500 | 5,500,301 |
| 2023-12-18 | 5.550 | 5.550 | 5.420 | 5.440 | 5.440 | 6,388,500 |
| 2023-12-15 | 5.520 | 5.590 | 5.520 | 5.550 | 5.550 | 5,108,100 |
| 2023-12-14 | 5.540 | 5.600 | 5.520 | 5.540 | 5.540 | 5,793,320 |
| 2023-12-13 | 5.590 | 5.610 | 5.510 | 5.520 | 5.520 | 7,297,500 |
| 2023-12-12 | 5.450 | 5.610 | 5.400 | 5.590 | 5.590 | 11,511,100 |
| 2023-12-11 | 5.310 | 5.450 | 5.310 | 5.440 | 5.440 | 10,645,700 |
| 2023-12-08 | 5.440 | 5.480 | 5.340 | 5.350 | 5.350 | 15,462,201 |
| 2023-12-07 | 5.510 | 5.540 | 5.370 | 5.480 | 5.480 | 21,137,411 |
| 2023-12-06 | 5.510 | 5.800 | 5.490 | 5.630 | 5.630 | 26,297,202 |
| 2023-12-05 | 5.530 | 5.580 | 5.480 | 5.520 | 5.520 | 12,077,400 |
| 2023-12-04 | 5.520 | 5.670 | 5.520 | 5.580 | 5.580 | 13,673,546 |
| 2023-12-01 | 5.510 | 5.610 | 5.480 | 5.550 | 5.550 | 12,580,410 |
| 2023-11-30 | 5.500 | 5.570 | 5.450 | 5.570 | 5.570 | 15,634,000 |
| 2023-11-29 | 5.490 | 5.710 | 5.490 | 5.560 | 5.560 | 27,277,609 |
| 2023-11-28 | 5.450 | 5.540 | 5.350 | 5.520 | 5.520 | 23,404,307 |
| 2023-11-27 | 5.330 | 5.700 | 5.330 | 5.520 | 5.520 | 37,115,012 |
| 2023-11-24 | 5.300 | 5.600 | 5.240 | 5.390 | 5.390 | 34,927,910 |
| 2023-11-23 | 5.160 | 5.370 | 5.070 | 5.260 | 5.260 | 44,565,723 |
| 2023-11-22 | 5.810 | 5.810 | 5.310 | 5.440 | 5.440 | 50,782,722 |
| 2023-11-21 | 5.350 | 5.380 | 5.270 | 5.280 | 5.280 | 5,345,000 |
| 2023-11-20 | 5.230 | 5.360 | 5.230 | 5.340 | 5.340 | 6,971,201 |
| 2023-11-17 | 5.240 | 5.270 | 5.210 | 5.230 | 5.230 | 5,041,610 |
| 2023-11-16 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 7,538,600 |
| 2023-11-15 | 5.340 | 5.350 | 5.290 | 5.290 | 5.290 | 5,476,000 |
| 2023-11-14 | 5.350 | 5.350 | 5.290 | 5.320 | 5.320 | 5,551,547 |
| 2023-11-13 | 5.270 | 5.320 | 5.250 | 5.310 | 5.310 | 4,819,300 |
| 2023-11-10 | 5.210 | 5.290 | 5.190 | 5.260 | 5.260 | 6,704,400 |
| 2023-11-09 | 5.230 | 5.270 | 5.180 | 5.220 | 5.220 | 5,760,611 |
| 2023-11-08 | 5.180 | 5.290 | 5.160 | 5.250 | 5.250 | 6,306,800 |
| 2023-11-07 | 5.180 | 5.260 | 5.130 | 5.200 | 5.200 | 5,471,100 |
| 2023-11-06 | 5.030 | 5.180 | 5.030 | 5.170 | 5.170 | 7,377,807 |
| 2023-11-03 | 5.060 | 5.090 | 5.020 | 5.040 | 5.040 | 4,709,401 |
| 2023-11-02 | 5.040 | 5.160 | 4.990 | 5.050 | 5.050 | 12,358,384 |
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.