Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.950 | 5.060 | 4.910 | 5.060 | 5.060 | 7,615,447 |
| 2023-10-31 | 4.900 | 4.970 | 4.900 | 4.930 | 4.930 | 6,066,701 |
| 2023-10-30 | 4.780 | 4.910 | 4.780 | 4.900 | 4.900 | 6,173,855 |
| 2023-10-27 | 4.680 | 4.830 | 4.660 | 4.790 | 4.790 | 6,637,101 |
| 2023-10-26 | 4.720 | 4.720 | 4.620 | 4.690 | 4.690 | 6,292,300 |
| 2023-10-25 | 4.680 | 4.780 | 4.680 | 4.740 | 4.740 | 5,666,601 |
| 2023-10-24 | 4.520 | 4.670 | 4.500 | 4.670 | 4.670 | 9,217,421 |
| 2023-10-23 | 4.670 | 4.680 | 4.460 | 4.500 | 4.500 | 9,032,330 |
| 2023-10-20 | 4.690 | 4.730 | 4.640 | 4.660 | 4.660 | 4,876,400 |
| 2023-10-19 | 4.720 | 4.810 | 4.680 | 4.690 | 4.690 | 4,828,122 |
| 2023-10-18 | 4.890 | 4.890 | 4.720 | 4.740 | 4.740 | 5,522,190 |
| 2023-10-17 | 4.900 | 4.910 | 4.860 | 4.870 | 4.870 | 3,634,110 |
| 2023-10-16 | 4.940 | 4.950 | 4.860 | 4.890 | 4.890 | 3,310,594 |
| 2023-10-13 | 5.000 | 5.010 | 4.900 | 4.940 | 4.940 | 3,829,738 |
| 2023-10-12 | 4.930 | 5.030 | 4.890 | 4.980 | 4.980 | 5,557,121 |
| 2023-10-11 | 4.940 | 5.000 | 4.880 | 4.930 | 4.930 | 4,860,570 |
| 2023-10-10 | 4.940 | 5.020 | 4.920 | 4.940 | 4.940 | 6,380,367 |
| 2023-10-09 | 5.100 | 5.110 | 4.930 | 4.940 | 4.940 | 7,950,100 |
| 2023-09-28 | 5.070 | 5.120 | 5.060 | 5.110 | 5.110 | 3,076,800 |
| 2023-09-27 | 5.040 | 5.110 | 5.000 | 5.070 | 5.070 | 3,341,501 |
| 2023-09-26 | 5.100 | 5.100 | 5.030 | 5.030 | 5.030 | 3,266,300 |
| 2023-09-25 | 5.190 | 5.220 | 5.080 | 5.100 | 5.100 | 4,463,504 |
| 2023-09-22 | 5.130 | 5.210 | 5.080 | 5.200 | 5.200 | 3,296,300 |
| 2023-09-21 | 5.140 | 5.160 | 5.080 | 5.100 | 5.100 | 3,564,100 |
| 2023-09-20 | 5.180 | 5.240 | 5.130 | 5.140 | 5.140 | 2,907,101 |
| 2023-09-19 | 5.260 | 5.280 | 5.210 | 5.210 | 5.210 | 3,858,200 |
| 2023-09-18 | 5.240 | 5.300 | 5.190 | 5.260 | 5.260 | 3,770,000 |
| 2023-09-15 | 5.260 | 5.320 | 5.220 | 5.250 | 5.250 | 4,744,400 |
| 2023-09-14 | 5.290 | 5.310 | 5.220 | 5.250 | 5.250 | 3,004,401 |
| 2023-09-13 | 5.300 | 5.300 | 5.230 | 5.270 | 5.270 | 3,177,959 |
| 2023-09-12 | 5.290 | 5.320 | 5.260 | 5.300 | 5.300 | 3,586,518 |
| 2023-09-11 | 5.230 | 5.320 | 5.220 | 5.290 | 5.290 | 4,322,144 |
| 2023-09-08 | 5.220 | 5.280 | 5.200 | 5.230 | 5.230 | 4,095,551 |
| 2023-09-07 | 5.330 | 5.340 | 5.220 | 5.220 | 5.220 | 4,883,431 |
| 2023-09-06 | 5.270 | 5.340 | 5.200 | 5.330 | 5.330 | 5,611,700 |
| 2023-09-05 | 5.280 | 5.280 | 5.220 | 5.250 | 5.250 | 4,198,024 |
| 2023-09-04 | 5.130 | 5.290 | 5.110 | 5.290 | 5.290 | 8,794,701 |
| 2023-09-01 | 5.140 | 5.140 | 4.990 | 5.110 | 5.110 | 8,596,310 |
| 2023-08-31 | 5.270 | 5.280 | 5.090 | 5.130 | 5.130 | 9,575,440 |
| 2023-08-30 | 5.210 | 5.330 | 5.200 | 5.270 | 5.270 | 6,234,364 |
| 2023-08-29 | 5.150 | 5.220 | 5.080 | 5.200 | 5.200 | 6,224,500 |
| 2023-08-28 | 5.350 | 5.380 | 5.110 | 5.140 | 5.140 | 6,321,600 |
| 2023-08-25 | 5.170 | 5.240 | 5.120 | 5.130 | 5.130 | 3,989,100 |
| 2023-08-24 | 5.140 | 5.200 | 5.080 | 5.170 | 5.170 | 4,079,619 |
| 2023-08-23 | 5.290 | 5.290 | 5.130 | 5.130 | 5.130 | 4,808,400 |
| 2023-08-22 | 5.350 | 5.380 | 5.180 | 5.290 | 5.290 | 6,761,500 |
| 2023-08-21 | 5.430 | 5.510 | 5.330 | 5.330 | 5.330 | 6,737,700 |
| 2023-08-18 | 5.530 | 5.580 | 5.460 | 5.460 | 5.460 | 5,662,001 |
| 2023-08-17 | 5.590 | 5.590 | 5.450 | 5.540 | 5.540 | 7,950,500 |
| 2023-08-16 | 5.610 | 5.630 | 5.560 | 5.580 | 5.580 | 3,352,100 |
| 2023-08-15 | 5.610 | 5.630 | 5.530 | 5.630 | 5.630 | 4,608,204 |
| 2023-08-14 | 5.600 | 5.620 | 5.520 | 5.600 | 5.600 | 4,268,101 |
| 2023-08-11 | 5.650 | 5.650 | 5.580 | 5.600 | 5.600 | 4,750,201 |
| 2023-08-10 | 5.640 | 5.660 | 5.610 | 5.650 | 5.650 | 3,614,824 |
| 2023-08-09 | 5.630 | 5.640 | 5.610 | 5.630 | 5.630 | 3,897,530 |
| 2023-08-08 | 5.680 | 5.680 | 5.610 | 5.650 | 5.650 | 5,507,002 |
| 2023-08-07 | 5.750 | 5.760 | 5.640 | 5.650 | 5.650 | 8,059,603 |
| 2023-08-04 | 5.790 | 5.840 | 5.700 | 5.710 | 5.710 | 13,583,000 |
| 2023-08-03 | 5.860 | 5.860 | 5.670 | 5.780 | 5.780 | 22,938,175 |
| 2023-08-02 | 5.950 | 6.180 | 5.850 | 5.980 | 5.980 | 39,136,116 |
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.