Sichuan Jinlu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.500	6.540	6.420	6.440	6.440	8,445,801
2023-02-03	6.660	6.670	6.430	6.520	6.520	13,105,001
2023-02-02	6.500	6.800	6.470	6.690	6.690	25,909,935
2023-02-01	6.430	6.530	6.400	6.490	6.490	9,406,200
2023-01-31	6.410	6.440	6.350	6.400	6.400	7,295,701
2023-01-30	6.450	6.530	6.310	6.440	6.440	13,039,101
2023-01-20	6.510	6.520	6.340	6.380	6.380	15,044,200
2023-01-19	6.420	6.630	6.420	6.570	6.570	15,554,527
2023-01-18	6.270	6.480	6.250	6.430	6.430	14,355,705
2023-01-17	6.330	6.330	6.170	6.260	6.260	12,684,016
2023-01-16	6.010	6.450	5.980	6.290	6.290	26,818,977
2023-01-13	6.140	6.160	5.960	5.980	5.980	10,104,200
2023-01-12	6.250	6.270	6.110	6.130	6.130	10,983,512
2023-01-11	6.240	6.310	6.190	6.220	6.220	10,181,692
2023-01-10	6.160	6.290	6.090	6.230	6.230	15,169,900
2023-01-09	6.050	6.270	6.020	6.210	6.210	19,615,850
2023-01-06	6.150	6.210	6.020	6.060	6.060	16,213,703
2023-01-05	6.040	6.090	5.960	6.010	6.010	7,718,600
2023-01-04	6.130	6.160	6.000	6.030	6.030	11,677,800
2023-01-03	5.860	6.140	5.860	6.120	6.120	21,321,610
2022-12-30	5.610	6.000	5.600	5.860	5.860	15,704,971
2022-12-29	5.570	5.700	5.520	5.610	5.610	6,858,300
2022-12-28	5.700	5.700	5.520	5.570	5.570	8,434,612
2022-12-27	5.720	5.770	5.660	5.700	5.700	6,036,700
2022-12-26	5.670	5.740	5.650	5.720	5.720	4,453,554
2022-12-23	5.700	5.780	5.650	5.670	5.670	6,290,800
2022-12-22	5.820	5.860	5.700	5.770	5.770	6,376,400
2022-12-21	5.880	5.880	5.770	5.820	5.820	4,297,400
2022-12-20	5.710	5.880	5.640	5.840	5.840	12,077,112
2022-12-19	5.940	5.980	5.700	5.750	5.750	14,998,200
2022-12-16	5.880	5.970	5.820	5.940	5.940	11,684,612
2022-12-15	5.800	5.900	5.780	5.880	5.880	9,254,988
2022-12-14	5.810	5.870	5.780	5.820	5.820	8,170,017
2022-12-13	5.810	5.900	5.770	5.830	5.830	8,006,434
2022-12-12	5.800	5.900	5.750	5.850	5.850	10,244,317
2022-12-09	5.800	5.850	5.780	5.830	5.830	9,725,301
2022-12-08	5.850	5.890	5.790	5.820	5.820	13,637,511
2022-12-07	5.860	5.910	5.850	5.880	5.880	9,314,300
2022-12-06	5.900	5.940	5.840	5.890	5.890	11,859,800
2022-12-05	5.820	5.960	5.820	5.930	5.930	21,915,000
2022-12-02	6.010	6.110	5.740	5.800	5.800	51,694,844
2022-12-01	6.130	6.260	6.120	6.180	6.180	10,398,001
2022-11-30	6.120	6.170	6.030	6.110	6.110	9,572,100
2022-11-29	6.010	6.150	6.010	6.130	6.130	10,195,834
2022-11-28	6.100	6.130	5.970	6.030	6.030	13,055,702
2022-11-25	6.450	6.490	6.200	6.230	6.230	21,258,800
2022-11-24	6.210	6.280	6.160	6.240	6.240	5,987,100
2022-11-23	6.340	6.340	6.160	6.210	6.210	9,775,508
2022-11-22	6.420	6.460	6.280	6.310	6.310	11,694,100
2022-11-21	6.660	6.700	6.330	6.430	6.430	18,957,100
2022-11-18	6.600	6.840	6.360	6.660	6.660	27,869,463
2022-11-17	6.410	6.540	6.380	6.520	6.520	13,373,517
2022-11-16	6.420	6.500	6.370	6.380	6.380	12,223,915
2022-11-15	6.270	6.400	6.250	6.390	6.390	10,532,110
2022-11-14	6.320	6.410	6.240	6.280	6.280	11,785,098
2022-11-11	6.440	6.490	6.320	6.320	6.320	15,519,300
2022-11-10	6.400	6.480	6.320	6.340	6.340	13,286,700
2022-11-09	6.310	6.500	6.240	6.440	6.440	20,073,454
2022-11-08	6.150	6.410	6.070	6.340	6.340	24,350,922
2022-11-07	5.990	6.260	5.990	6.110	6.110	14,590,188

← NewerPage 16 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.