Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.420 | 5.860 | 5.410 | 5.630 | 5.630 | 22,969,449 |
| 2022-05-10 | 5.330 | 5.420 | 5.210 | 5.410 | 5.410 | 12,112,759 |
| 2022-05-09 | 5.340 | 5.440 | 5.270 | 5.370 | 5.370 | 9,581,700 |
| 2022-05-06 | 5.330 | 5.430 | 5.250 | 5.340 | 5.340 | 12,382,524 |
| 2022-05-05 | 5.300 | 5.600 | 5.220 | 5.440 | 5.440 | 19,929,063 |
| 2022-04-29 | 5.340 | 5.660 | 5.220 | 5.360 | 5.360 | 32,834,496 |
| 2022-04-28 | 5.360 | 5.360 | 5.080 | 5.340 | 5.340 | 19,429,300 |
| 2022-04-27 | 4.870 | 5.370 | 4.600 | 5.360 | 5.360 | 33,946,868 |
| 2022-04-26 | 5.300 | 5.500 | 4.990 | 5.100 | 5.100 | 28,391,297 |
| 2022-04-25 | 6.030 | 6.060 | 5.540 | 5.540 | 5.540 | 26,917,730 |
| 2022-04-22 | 6.040 | 6.250 | 5.940 | 6.160 | 6.160 | 17,527,899 |
| 2022-04-21 | 6.510 | 6.540 | 5.960 | 6.000 | 6.000 | 23,357,336 |
| 2022-04-20 | 6.680 | 6.780 | 6.510 | 6.590 | 6.590 | 15,231,532 |
| 2022-04-19 | 6.410 | 6.690 | 6.380 | 6.670 | 6.670 | 20,636,834 |
| 2022-04-18 | 6.420 | 6.460 | 6.280 | 6.410 | 6.410 | 17,857,151 |
| 2022-04-15 | 6.340 | 6.840 | 6.250 | 6.520 | 6.520 | 33,549,000 |
| 2022-04-14 | 6.400 | 6.440 | 6.300 | 6.380 | 6.380 | 12,901,854 |
| 2022-04-13 | 6.450 | 6.500 | 6.220 | 6.370 | 6.370 | 15,335,032 |
| 2022-04-12 | 6.430 | 6.530 | 6.240 | 6.490 | 6.490 | 17,169,800 |
| 2022-04-11 | 6.760 | 6.780 | 6.390 | 6.500 | 6.500 | 23,934,630 |
| 2022-04-08 | 6.800 | 6.850 | 6.600 | 6.760 | 6.760 | 18,170,125 |
| 2022-04-07 | 6.870 | 6.950 | 6.720 | 6.800 | 6.800 | 22,714,500 |
| 2022-04-06 | 6.670 | 7.040 | 6.670 | 6.890 | 6.890 | 39,002,732 |
| 2022-04-01 | 7.050 | 7.230 | 6.680 | 6.680 | 6.680 | 61,957,144 |
| 2022-03-31 | 8.000 | 8.000 | 7.420 | 7.420 | 7.420 | 48,631,441 |
| 2022-03-30 | 8.170 | 8.400 | 8.030 | 8.240 | 8.240 | 27,712,162 |
| 2022-03-29 | 8.140 | 8.200 | 8.030 | 8.170 | 8.170 | 24,185,369 |
| 2022-03-28 | 7.880 | 8.230 | 7.880 | 8.140 | 8.140 | 37,213,417 |
| 2022-03-25 | 7.920 | 8.230 | 7.820 | 7.930 | 7.930 | 47,017,540 |
| 2022-03-24 | 7.470 | 8.290 | 7.420 | 8.050 | 8.050 | 65,894,384 |
| 2022-03-23 | 7.030 | 7.760 | 7.030 | 7.540 | 7.540 | 60,385,544 |
| 2022-03-22 | 7.020 | 7.120 | 6.960 | 7.060 | 7.060 | 18,613,083 |
| 2022-03-21 | 7.200 | 7.250 | 6.990 | 7.040 | 7.040 | 30,092,239 |
| 2022-03-18 | 6.800 | 7.230 | 6.750 | 7.190 | 7.190 | 43,138,124 |
| 2022-03-17 | 6.790 | 6.930 | 6.650 | 6.770 | 6.770 | 23,452,367 |
| 2022-03-16 | 6.530 | 6.800 | 6.210 | 6.740 | 6.740 | 27,850,402 |
| 2022-03-15 | 6.810 | 6.900 | 6.330 | 6.370 | 6.370 | 29,206,863 |
| 2022-03-14 | 6.840 | 7.120 | 6.790 | 6.860 | 6.860 | 33,029,100 |
| 2022-03-11 | 6.810 | 6.970 | 6.700 | 6.970 | 6.970 | 24,374,520 |
| 2022-03-10 | 6.510 | 6.970 | 6.500 | 6.960 | 6.960 | 45,124,900 |
| 2022-03-09 | 6.660 | 6.730 | 6.030 | 6.400 | 6.400 | 35,992,394 |
| 2022-03-08 | 6.960 | 7.050 | 6.600 | 6.690 | 6.690 | 30,115,795 |
| 2022-03-07 | 6.850 | 7.150 | 6.790 | 6.980 | 6.980 | 27,464,302 |
| 2022-03-04 | 6.990 | 7.030 | 6.870 | 6.890 | 6.890 | 22,667,254 |
| 2022-03-03 | 6.950 | 7.100 | 6.930 | 7.040 | 7.040 | 24,396,301 |
| 2022-03-02 | 6.930 | 7.170 | 6.880 | 7.030 | 7.030 | 38,451,300 |
| 2022-03-01 | 6.870 | 7.140 | 6.760 | 7.030 | 7.030 | 37,566,501 |
| 2022-02-28 | 6.500 | 6.840 | 6.340 | 6.770 | 6.770 | 41,249,763 |
| 2022-02-25 | 6.720 | 6.750 | 6.500 | 6.510 | 6.510 | 28,898,089 |
| 2022-02-24 | 6.910 | 6.980 | 6.440 | 6.510 | 6.510 | 48,704,388 |
| 2022-02-23 | 6.700 | 7.260 | 6.700 | 6.960 | 6.960 | 51,457,322 |
| 2022-02-22 | 6.600 | 6.750 | 6.460 | 6.720 | 6.720 | 29,625,006 |
| 2022-02-21 | 6.770 | 6.770 | 6.580 | 6.670 | 6.670 | 29,348,988 |
| 2022-02-18 | 6.360 | 6.880 | 6.320 | 6.780 | 6.780 | 51,808,821 |
| 2022-02-17 | 6.350 | 6.520 | 6.320 | 6.410 | 6.410 | 30,658,500 |
| 2022-02-16 | 6.450 | 6.560 | 6.340 | 6.400 | 6.400 | 21,145,209 |
| 2022-02-15 | 6.370 | 6.440 | 6.250 | 6.430 | 6.430 | 23,470,782 |
| 2022-02-14 | 6.280 | 6.490 | 6.220 | 6.370 | 6.370 | 26,063,609 |
| 2022-02-11 | 6.410 | 6.450 | 6.200 | 6.320 | 6.320 | 30,028,702 |
| 2022-02-10 | 6.370 | 6.540 | 6.300 | 6.470 | 6.470 | 34,641,882 |
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.