Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.960 | 6.280 | 5.890 | 6.250 | 6.250 | 23,758,616 |
| 2022-08-03 | 5.860 | 6.060 | 5.850 | 5.930 | 5.930 | 18,722,664 |
| 2022-08-02 | 6.160 | 6.210 | 5.820 | 5.870 | 5.870 | 27,116,839 |
| 2022-08-01 | 6.300 | 6.310 | 6.160 | 6.280 | 6.280 | 41,762,019 |
| 2022-07-29 | 6.090 | 6.640 | 6.040 | 6.510 | 6.510 | 68,397,700 |
| 2022-07-28 | 5.970 | 6.080 | 5.900 | 6.040 | 6.040 | 18,201,042 |
| 2022-07-27 | 5.930 | 5.960 | 5.870 | 5.930 | 5.930 | 7,723,446 |
| 2022-07-26 | 5.980 | 6.000 | 5.870 | 5.940 | 5.940 | 8,974,100 |
| 2022-07-25 | 5.920 | 6.070 | 5.840 | 5.930 | 5.930 | 13,075,100 |
| 2022-07-22 | 5.760 | 6.070 | 5.740 | 5.900 | 5.900 | 23,609,676 |
| 2022-07-21 | 5.800 | 5.840 | 5.740 | 5.760 | 5.760 | 8,896,997 |
| 2022-07-20 | 5.770 | 5.820 | 5.730 | 5.810 | 5.810 | 7,917,601 |
| 2022-07-19 | 5.680 | 5.780 | 5.630 | 5.730 | 5.730 | 7,947,999 |
| 2022-07-18 | 5.530 | 5.680 | 5.530 | 5.650 | 5.650 | 8,241,461 |
| 2022-07-15 | 5.810 | 5.830 | 5.530 | 5.570 | 5.570 | 15,157,900 |
| 2022-07-14 | 5.750 | 5.910 | 5.650 | 5.840 | 5.840 | 21,128,100 |
| 2022-07-13 | 5.720 | 5.820 | 5.670 | 5.810 | 5.810 | 11,101,000 |
| 2022-07-12 | 5.730 | 5.760 | 5.640 | 5.720 | 5.720 | 12,839,647 |
| 2022-07-11 | 5.780 | 5.780 | 5.610 | 5.660 | 5.660 | 9,865,301 |
| 2022-07-08 | 5.740 | 5.820 | 5.720 | 5.750 | 5.750 | 8,968,337 |
| 2022-07-07 | 5.650 | 5.770 | 5.650 | 5.740 | 5.740 | 10,303,838 |
| 2022-07-06 | 5.790 | 5.810 | 5.600 | 5.680 | 5.680 | 15,329,657 |
| 2022-07-05 | 5.860 | 5.900 | 5.750 | 5.810 | 5.810 | 17,009,100 |
| 2022-07-04 | 5.870 | 5.900 | 5.820 | 5.850 | 5.850 | 13,857,679 |
| 2022-07-01 | 5.900 | 5.910 | 5.720 | 5.850 | 5.850 | 14,398,333 |
| 2022-06-30 | 5.870 | 5.920 | 5.820 | 5.880 | 5.880 | 14,579,002 |
| 2022-06-29 | 6.110 | 6.120 | 5.800 | 5.890 | 5.890 | 32,461,812 |
| 2022-06-28 | 6.520 | 6.670 | 6.010 | 6.110 | 6.110 | 58,007,849 |
| 2022-06-27 | 6.690 | 6.690 | 6.530 | 6.560 | 6.560 | 20,629,030 |
| 2022-06-24 | 6.840 | 6.850 | 6.650 | 6.680 | 6.680 | 19,915,500 |
| 2022-06-23 | 6.470 | 7.120 | 6.470 | 6.840 | 6.840 | 28,457,532 |
| 2022-06-22 | 6.470 | 6.670 | 6.400 | 6.500 | 6.500 | 15,597,556 |
| 2022-06-21 | 6.680 | 6.710 | 6.370 | 6.470 | 6.470 | 20,427,155 |
| 2022-06-20 | 6.740 | 6.920 | 6.650 | 6.710 | 6.710 | 18,422,265 |
| 2022-06-17 | 6.650 | 6.740 | 6.580 | 6.680 | 6.680 | 11,495,851 |
| 2022-06-16 | 6.800 | 6.950 | 6.610 | 6.680 | 6.680 | 18,038,997 |
| 2022-06-15 | 6.830 | 7.100 | 6.750 | 6.840 | 6.840 | 23,990,195 |
| 2022-06-14 | 7.000 | 7.010 | 6.670 | 6.930 | 6.930 | 20,421,341 |
| 2022-06-13 | 7.150 | 7.270 | 6.850 | 7.000 | 7.000 | 35,265,636 |
| 2022-06-10 | 7.220 | 7.490 | 7.180 | 7.250 | 7.250 | 26,226,000 |
| 2022-06-09 | 7.450 | 7.490 | 7.200 | 7.230 | 7.230 | 21,286,034 |
| 2022-06-08 | 7.350 | 7.590 | 7.180 | 7.450 | 7.450 | 32,291,370 |
| 2022-06-07 | 7.330 | 7.480 | 7.200 | 7.320 | 7.320 | 25,090,690 |
| 2022-06-06 | 6.710 | 7.440 | 6.630 | 7.290 | 7.290 | 53,752,879 |
| 2022-06-02 | 6.380 | 6.960 | 6.320 | 6.770 | 6.770 | 37,922,519 |
| 2022-06-01 | 6.250 | 6.450 | 6.230 | 6.400 | 6.400 | 18,438,103 |
| 2022-05-31 | 6.320 | 6.340 | 6.230 | 6.290 | 6.290 | 10,901,741 |
| 2022-05-30 | 6.340 | 6.450 | 6.210 | 6.320 | 6.320 | 13,872,802 |
| 2022-05-27 | 6.310 | 6.440 | 6.260 | 6.320 | 6.320 | 13,639,008 |
| 2022-05-26 | 6.310 | 6.540 | 6.160 | 6.270 | 6.270 | 13,229,401 |
| 2022-05-25 | 6.270 | 6.430 | 6.210 | 6.360 | 6.360 | 20,206,888 |
| 2022-05-24 | 6.360 | 6.830 | 6.210 | 6.210 | 6.210 | 37,743,806 |
| 2022-05-23 | 6.170 | 6.430 | 6.110 | 6.360 | 6.360 | 20,684,892 |
| 2022-05-20 | 6.140 | 6.200 | 6.110 | 6.140 | 6.140 | 12,809,727 |
| 2022-05-19 | 6.100 | 6.190 | 6.050 | 6.140 | 6.140 | 17,697,133 |
| 2022-05-18 | 6.300 | 6.580 | 6.170 | 6.190 | 6.190 | 28,410,584 |
| 2022-05-17 | 6.130 | 6.730 | 6.030 | 6.400 | 6.400 | 43,762,106 |
| 2022-05-16 | 6.210 | 6.260 | 6.060 | 6.130 | 6.130 | 19,293,500 |
| 2022-05-13 | 6.340 | 6.480 | 6.060 | 6.110 | 6.110 | 28,110,253 |
| 2022-05-12 | 5.570 | 6.190 | 5.550 | 6.190 | 6.190 | 34,983,231 |
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.