Sichuan Jinlu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.130	6.160	6.070	6.110	6.110	3,822,800
2023-05-04	6.100	6.200	6.020	6.140	6.140	6,313,494
2023-04-28	5.930	6.120	5.890	6.110	6.110	8,104,100
2023-04-27	5.880	5.960	5.810	5.890	5.890	6,831,312
2023-04-26	5.830	5.930	5.760	5.880	5.880	5,154,800
2023-04-25	6.080	6.090	5.780	5.830	5.830	10,571,170
2023-04-24	6.200	6.200	5.950	6.080	6.080	9,856,245
2023-04-21	6.170	6.250	6.060	6.140	6.140	9,352,300
2023-04-20	6.260	6.290	6.120	6.210	6.210	8,061,400
2023-04-19	6.150	6.340	6.080	6.240	6.240	12,785,404
2023-04-18	6.200	6.200	6.020	6.150	6.150	9,041,300
2023-04-17	6.100	6.210	6.100	6.190	6.190	7,188,498
2023-04-14	6.130	6.150	6.040	6.110	6.110	6,038,088
2023-04-13	6.140	6.180	6.090	6.130	6.130	4,502,975
2023-04-12	6.110	6.180	6.100	6.140	6.140	4,708,475
2023-04-11	6.110	6.170	6.070	6.110	6.110	5,658,510
2023-04-10	6.250	6.270	6.110	6.120	6.120	8,236,700
2023-04-07	6.280	6.310	6.230	6.280	6.280	6,211,242
2023-04-06	6.260	6.380	6.160	6.290	6.290	11,784,202
2023-04-04	6.380	6.430	6.210	6.310	6.310	12,931,676
2023-04-03	6.410	6.470	6.370	6.400	6.400	9,369,171
2023-03-31	6.370	6.410	6.330	6.390	6.390	6,831,834
2023-03-30	6.420	6.450	6.310	6.370	6.370	7,813,340
2023-03-29	6.410	6.490	6.360	6.420	6.420	15,623,400
2023-03-28	6.310	6.480	6.180	6.410	6.410	26,150,801
2023-03-27	6.270	6.330	5.950	6.320	6.320	21,709,140
2023-03-24	6.330	6.350	6.240	6.320	6.320	9,638,701
2023-03-23	6.410	6.410	6.290	6.350	6.350	9,993,337
2023-03-22	6.390	6.440	6.370	6.410	6.410	10,059,648
2023-03-21	6.450	6.470	6.350	6.410	6.410	11,584,800
2023-03-20	6.500	6.560	6.370	6.460	6.460	17,197,492
2023-03-17	6.280	6.560	6.230	6.370	6.370	25,487,820
2023-03-16	6.400	6.400	6.180	6.190	6.190	14,230,200
2023-03-15	6.350	6.450	6.250	6.420	6.420	25,525,947
2023-03-14	6.220	6.380	6.050	6.240	6.240	21,115,214
2023-03-13	6.100	6.220	6.060	6.220	6.220	15,121,524
2023-03-10	6.140	6.140	6.060	6.070	6.070	6,091,742
2023-03-09	6.140	6.180	6.110	6.150	6.150	5,720,700
2023-03-08	6.090	6.150	6.090	6.140	6.140	5,223,900
2023-03-07	6.220	6.250	6.090	6.100	6.100	12,345,600
2023-03-06	6.300	6.300	6.210	6.240	6.240	7,906,001
2023-03-03	6.280	6.310	6.200	6.300	6.300	11,479,928
2023-03-02	6.370	6.410	6.240	6.250	6.250	15,538,300
2023-03-01	6.430	6.440	6.310	6.400	6.400	12,183,448
2023-02-28	6.410	6.460	6.260	6.390	6.390	19,627,100
2023-02-27	6.460	6.780	6.300	6.490	6.490	25,364,898
2023-02-24	6.710	6.830	6.390	6.490	6.490	36,611,750
2023-02-23	6.730	7.020	6.610	6.670	6.670	48,054,463
2023-02-22	6.580	6.830	6.510	6.730	6.730	24,141,300
2023-02-21	6.500	6.590	6.480	6.550	6.550	9,395,506
2023-02-20	6.440	6.610	6.350	6.490	6.490	12,520,851
2023-02-17	6.340	6.450	6.340	6.370	6.370	7,711,201
2023-02-16	6.500	6.610	6.280	6.330	6.330	13,204,201
2023-02-15	6.560	6.580	6.490	6.520	6.520	6,827,901
2023-02-14	6.510	6.650	6.430	6.550	6.550	11,218,801
2023-02-13	6.500	6.600	6.440	6.490	6.490	11,902,410
2023-02-10	6.350	6.510	6.330	6.480	6.480	11,923,001
2023-02-09	6.450	6.470	6.330	6.350	6.350	18,507,400
2023-02-08	6.440	6.550	6.410	6.460	6.460	8,287,705
2023-02-07	6.470	6.490	6.360	6.450	6.450	7,527,002

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.