Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.980 | 6.110 | 5.950 | 6.040 | 6.040 | 12,002,002 |
| 2022-11-03 | 5.890 | 6.010 | 5.880 | 5.960 | 5.960 | 8,270,700 |
| 2022-11-02 | 5.890 | 6.020 | 5.840 | 5.930 | 5.930 | 11,548,700 |
| 2022-11-01 | 5.800 | 5.880 | 5.750 | 5.870 | 5.870 | 11,337,600 |
| 2022-10-31 | 5.590 | 5.940 | 5.530 | 5.810 | 5.810 | 16,088,871 |
| 2022-10-28 | 5.820 | 5.860 | 5.620 | 5.620 | 5.620 | 16,042,561 |
| 2022-10-27 | 5.990 | 6.060 | 5.920 | 5.960 | 5.960 | 10,773,600 |
| 2022-10-26 | 5.940 | 6.120 | 5.930 | 5.980 | 5.980 | 16,354,011 |
| 2022-10-25 | 6.050 | 6.130 | 5.910 | 5.940 | 5.940 | 27,976,270 |
| 2022-10-24 | 5.820 | 6.400 | 5.760 | 6.150 | 6.150 | 45,859,178 |
| 2022-10-21 | 5.840 | 5.860 | 5.700 | 5.820 | 5.820 | 11,956,401 |
| 2022-10-20 | 5.860 | 5.910 | 5.780 | 5.840 | 5.840 | 12,788,580 |
| 2022-10-19 | 6.000 | 6.090 | 5.900 | 5.900 | 5.900 | 16,917,311 |
| 2022-10-18 | 5.900 | 6.060 | 5.860 | 6.000 | 6.000 | 20,190,778 |
| 2022-10-17 | 5.760 | 5.960 | 5.750 | 5.920 | 5.920 | 19,241,514 |
| 2022-10-14 | 5.700 | 5.970 | 5.670 | 5.820 | 5.820 | 20,129,901 |
| 2022-10-13 | 5.690 | 5.760 | 5.640 | 5.680 | 5.680 | 13,838,100 |
| 2022-10-12 | 5.580 | 5.730 | 5.510 | 5.710 | 5.710 | 15,807,547 |
| 2022-10-11 | 5.640 | 5.640 | 5.350 | 5.600 | 5.600 | 15,391,900 |
| 2022-10-10 | 5.590 | 5.730 | 5.550 | 5.610 | 5.610 | 15,331,785 |
| 2022-09-30 | 5.680 | 5.790 | 5.500 | 5.590 | 5.590 | 18,606,655 |
| 2022-09-29 | 5.960 | 6.020 | 5.740 | 5.740 | 5.740 | 31,230,470 |
| 2022-09-28 | 6.600 | 6.600 | 6.010 | 6.010 | 6.010 | 60,390,470 |
| 2022-09-27 | 6.560 | 6.800 | 6.460 | 6.680 | 6.680 | 32,240,101 |
| 2022-09-26 | 6.900 | 6.940 | 6.470 | 6.600 | 6.600 | 46,044,277 |
| 2022-09-23 | 7.200 | 7.340 | 6.880 | 6.960 | 6.960 | 46,591,853 |
| 2022-09-22 | 7.200 | 7.440 | 6.950 | 7.190 | 7.190 | 71,989,422 |
| 2022-09-21 | 7.820 | 7.820 | 7.300 | 7.560 | 7.560 | 130,365,120 |
| 2022-09-20 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 2,916,041 |
| 2022-09-19 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-16 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-15 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-14 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-13 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-09 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-08 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-07 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-06 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-05 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-09-02 | 6.380 | 6.550 | 6.360 | 6.460 | 6.460 | 12,231,402 |
| 2022-09-01 | 6.510 | 6.630 | 6.310 | 6.410 | 6.410 | 16,504,200 |
| 2022-08-31 | 6.410 | 6.640 | 6.220 | 6.530 | 6.530 | 29,531,392 |
| 2022-08-30 | 6.700 | 6.730 | 6.330 | 6.400 | 6.400 | 21,445,800 |
| 2022-08-29 | 6.000 | 6.660 | 5.990 | 6.650 | 6.650 | 32,028,153 |
| 2022-08-26 | 6.160 | 6.280 | 6.100 | 6.120 | 6.120 | 11,313,801 |
| 2022-08-25 | 6.230 | 6.260 | 5.990 | 6.160 | 6.160 | 14,994,911 |
| 2022-08-24 | 6.500 | 6.540 | 6.160 | 6.210 | 6.210 | 20,200,591 |
| 2022-08-23 | 6.350 | 6.540 | 6.340 | 6.510 | 6.510 | 13,212,901 |
| 2022-08-22 | 6.370 | 6.450 | 6.250 | 6.390 | 6.390 | 13,838,000 |
| 2022-08-19 | 6.490 | 6.600 | 6.410 | 6.440 | 6.440 | 18,932,691 |
| 2022-08-18 | 7.020 | 7.040 | 6.340 | 6.520 | 6.520 | 40,718,689 |
| 2022-08-17 | 6.700 | 7.100 | 6.510 | 6.950 | 6.950 | 43,526,780 |
| 2022-08-16 | 6.480 | 6.750 | 6.390 | 6.740 | 6.740 | 34,201,366 |
| 2022-08-15 | 6.490 | 6.510 | 6.360 | 6.410 | 6.410 | 17,767,601 |
| 2022-08-12 | 6.600 | 6.650 | 6.480 | 6.500 | 6.500 | 16,760,941 |
| 2022-08-11 | 6.590 | 6.650 | 6.520 | 6.570 | 6.570 | 17,579,143 |
| 2022-08-10 | 6.480 | 6.670 | 6.420 | 6.580 | 6.580 | 27,921,894 |
| 2022-08-09 | 6.240 | 6.460 | 6.200 | 6.420 | 6.420 | 19,374,616 |
| 2022-08-08 | 6.250 | 6.280 | 6.170 | 6.240 | 6.240 | 11,669,276 |
| 2022-08-05 | 6.230 | 6.300 | 6.130 | 6.230 | 6.230 | 15,937,338 |
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.