Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.810 | 5.840 | 5.760 | 5.840 | 5.840 | 7,191,800 |
| 2023-07-31 | 5.740 | 5.810 | 5.740 | 5.800 | 5.800 | 5,870,994 |
| 2023-07-28 | 5.720 | 5.740 | 5.650 | 5.740 | 5.740 | 4,501,201 |
| 2023-07-27 | 5.760 | 5.800 | 5.680 | 5.690 | 5.690 | 6,219,047 |
| 2023-07-26 | 5.780 | 5.810 | 5.720 | 5.770 | 5.770 | 5,126,100 |
| 2023-07-25 | 5.750 | 5.790 | 5.720 | 5.780 | 5.780 | 5,539,500 |
| 2023-07-24 | 5.730 | 5.740 | 5.630 | 5.720 | 5.720 | 4,943,400 |
| 2023-07-21 | 5.720 | 5.760 | 5.650 | 5.690 | 5.690 | 6,081,295 |
| 2023-07-20 | 5.810 | 5.840 | 5.700 | 5.720 | 5.720 | 9,689,000 |
| 2023-07-19 | 5.880 | 5.890 | 5.780 | 5.810 | 5.810 | 4,371,600 |
| 2023-07-18 | 5.910 | 5.930 | 5.840 | 5.870 | 5.870 | 4,459,400 |
| 2023-07-17 | 5.880 | 5.910 | 5.700 | 5.910 | 5.910 | 9,093,700 |
| 2023-07-14 | 5.870 | 5.970 | 5.820 | 5.920 | 5.920 | 7,723,410 |
| 2023-07-13 | 5.840 | 5.890 | 5.810 | 5.860 | 5.860 | 6,370,900 |
| 2023-07-12 | 5.920 | 5.960 | 5.810 | 5.830 | 5.830 | 8,122,401 |
| 2023-07-11 | 5.970 | 5.990 | 5.900 | 5.950 | 5.950 | 5,810,201 |
| 2023-07-10 | 6.000 | 6.020 | 5.930 | 5.950 | 5.950 | 8,973,024 |
| 2023-07-07 | 5.970 | 6.160 | 5.890 | 6.000 | 6.000 | 18,729,538 |
| 2023-07-06 | 5.960 | 6.070 | 5.930 | 5.970 | 5.970 | 9,212,938 |
| 2023-07-05 | 6.010 | 6.020 | 5.920 | 5.940 | 5.940 | 9,955,700 |
| 2023-07-04 | 6.110 | 6.150 | 6.000 | 6.020 | 6.020 | 11,897,400 |
| 2023-07-03 | 6.190 | 6.240 | 6.100 | 6.110 | 6.110 | 11,841,800 |
| 2023-06-30 | 6.120 | 6.260 | 6.120 | 6.170 | 6.170 | 7,994,410 |
| 2023-06-29 | 6.110 | 6.210 | 6.110 | 6.160 | 6.160 | 9,185,600 |
| 2023-06-28 | 6.270 | 6.340 | 6.090 | 6.170 | 6.170 | 16,341,799 |
| 2023-06-27 | 6.240 | 6.430 | 6.130 | 6.350 | 6.350 | 24,975,831 |
| 2023-06-26 | 6.590 | 6.720 | 6.110 | 6.190 | 6.190 | 53,277,200 |
| 2023-06-21 | 6.380 | 6.600 | 6.350 | 6.390 | 6.390 | 19,056,000 |
| 2023-06-20 | 6.550 | 6.600 | 6.340 | 6.380 | 6.380 | 16,162,802 |
| 2023-06-19 | 6.580 | 6.650 | 6.480 | 6.570 | 6.570 | 20,767,610 |
| 2023-06-16 | 6.360 | 6.710 | 6.320 | 6.610 | 6.610 | 35,595,965 |
| 2023-06-15 | 6.340 | 6.400 | 6.220 | 6.310 | 6.310 | 24,487,307 |
| 2023-06-14 | 5.970 | 6.510 | 5.910 | 6.340 | 6.340 | 48,244,519 |
| 2023-06-13 | 5.980 | 5.980 | 5.890 | 5.920 | 5.920 | 4,856,400 |
| 2023-06-12 | 5.740 | 5.990 | 5.700 | 5.940 | 5.940 | 7,994,001 |
| 2023-06-09 | 5.660 | 5.790 | 5.660 | 5.790 | 5.790 | 3,759,290 |
| 2023-06-08 | 5.660 | 5.720 | 5.630 | 5.680 | 5.680 | 3,665,007 |
| 2023-06-07 | 5.660 | 5.740 | 5.620 | 5.660 | 5.660 | 3,815,547 |
| 2023-06-06 | 5.750 | 5.800 | 5.650 | 5.660 | 5.660 | 4,401,311 |
| 2023-06-05 | 5.750 | 5.840 | 5.710 | 5.780 | 5.780 | 5,891,767 |
| 2023-06-02 | 5.720 | 5.770 | 5.690 | 5.750 | 5.750 | 5,119,068 |
| 2023-06-01 | 5.780 | 5.800 | 5.700 | 5.720 | 5.720 | 4,708,696 |
| 2023-05-31 | 5.860 | 5.880 | 5.780 | 5.790 | 5.790 | 4,816,400 |
| 2023-05-30 | 5.940 | 5.960 | 5.820 | 5.880 | 5.880 | 4,505,432 |
| 2023-05-29 | 6.100 | 6.110 | 5.920 | 5.940 | 5.940 | 4,401,000 |
| 2023-05-26 | 6.000 | 6.070 | 5.880 | 6.050 | 6.050 | 5,604,143 |
| 2023-05-25 | 6.030 | 6.070 | 5.930 | 5.970 | 5.970 | 4,877,724 |
| 2023-05-24 | 5.990 | 6.090 | 5.940 | 6.030 | 6.030 | 5,702,300 |
| 2023-05-23 | 6.060 | 6.060 | 5.940 | 5.990 | 5.990 | 5,131,131 |
| 2023-05-22 | 5.940 | 6.070 | 5.890 | 6.030 | 6.030 | 9,601,400 |
| 2023-05-19 | 5.770 | 5.990 | 5.730 | 5.880 | 5.880 | 7,739,100 |
| 2023-05-18 | 5.710 | 5.860 | 5.700 | 5.800 | 5.800 | 6,981,805 |
| 2023-05-17 | 5.540 | 5.720 | 5.530 | 5.710 | 5.710 | 8,953,706 |
| 2023-05-16 | 5.920 | 5.920 | 5.490 | 5.500 | 5.500 | 20,599,500 |
| 2023-05-15 | 5.860 | 5.910 | 5.860 | 5.890 | 5.890 | 2,819,300 |
| 2023-05-12 | 5.940 | 5.950 | 5.860 | 5.860 | 5.860 | 2,991,801 |
| 2023-05-11 | 5.930 | 5.970 | 5.890 | 5.940 | 5.940 | 3,240,400 |
| 2023-05-10 | 5.840 | 5.940 | 5.810 | 5.930 | 5.930 | 4,099,229 |
| 2023-05-09 | 6.080 | 6.090 | 5.830 | 5.850 | 5.850 | 8,722,600 |
| 2023-05-08 | 6.110 | 6.150 | 6.060 | 6.080 | 6.080 | 5,582,200 |
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.