Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.460 | 6.570 | 6.290 | 6.400 | 6.400 | 48,120,072 |
| 2022-02-08 | 6.190 | 6.880 | 6.080 | 6.480 | 6.480 | 66,357,958 |
| 2022-02-07 | 6.070 | 6.290 | 5.860 | 6.250 | 6.250 | 54,739,011 |
| 2022-01-28 | 5.780 | 6.010 | 5.440 | 5.880 | 5.880 | 40,707,365 |
| 2022-01-27 | 5.850 | 6.060 | 5.650 | 5.780 | 5.780 | 44,631,501 |
| 2022-01-26 | 5.990 | 6.150 | 5.750 | 5.880 | 5.880 | 63,959,109 |
| 2022-01-25 | 5.550 | 5.870 | 5.460 | 5.870 | 5.870 | 42,558,174 |
| 2022-01-24 | 5.370 | 5.410 | 5.280 | 5.340 | 5.340 | 6,536,401 |
| 2022-01-21 | 5.420 | 5.480 | 5.320 | 5.370 | 5.370 | 8,502,234 |
| 2022-01-20 | 5.680 | 5.710 | 5.410 | 5.430 | 5.430 | 13,946,059 |
| 2022-01-19 | 5.680 | 5.750 | 5.600 | 5.690 | 5.690 | 10,649,100 |
| 2022-01-18 | 5.900 | 5.910 | 5.650 | 5.690 | 5.690 | 16,175,600 |
| 2022-01-17 | 5.770 | 5.920 | 5.760 | 5.890 | 5.890 | 12,981,731 |
| 2022-01-14 | 5.930 | 5.940 | 5.760 | 5.770 | 5.770 | 15,102,963 |
| 2022-01-13 | 5.980 | 6.040 | 5.900 | 5.930 | 5.930 | 12,373,400 |
| 2022-01-12 | 5.970 | 6.040 | 5.920 | 6.000 | 6.000 | 15,809,557 |
| 2022-01-11 | 5.880 | 6.060 | 5.850 | 5.960 | 5.960 | 18,904,675 |
| 2022-01-10 | 5.940 | 5.940 | 5.850 | 5.880 | 5.880 | 9,979,159 |
| 2022-01-07 | 5.930 | 5.970 | 5.860 | 5.910 | 5.910 | 12,942,289 |
| 2022-01-06 | 5.940 | 6.000 | 5.850 | 5.920 | 5.920 | 14,403,355 |
| 2022-01-05 | 5.980 | 6.020 | 5.870 | 5.960 | 5.960 | 16,025,623 |
| 2022-01-04 | 5.920 | 6.010 | 5.850 | 5.990 | 5.990 | 18,837,401 |
| 2021-12-31 | 5.810 | 5.950 | 5.670 | 5.910 | 5.910 | 20,425,110 |
| 2021-12-30 | 5.990 | 6.000 | 5.780 | 5.810 | 5.810 | 25,790,728 |
| 2021-12-29 | 5.760 | 6.200 | 5.740 | 5.990 | 5.990 | 32,573,349 |
| 2021-12-28 | 5.580 | 5.860 | 5.550 | 5.760 | 5.760 | 18,496,172 |
| 2021-12-27 | 5.560 | 5.630 | 5.500 | 5.580 | 5.580 | 8,767,689 |
| 2021-12-24 | 5.750 | 5.790 | 5.540 | 5.560 | 5.560 | 13,345,278 |
| 2021-12-23 | 5.820 | 5.850 | 5.720 | 5.770 | 5.770 | 14,390,780 |
| 2021-12-22 | 5.800 | 5.930 | 5.680 | 5.880 | 5.880 | 19,780,734 |
| 2021-12-21 | 5.550 | 5.810 | 5.510 | 5.800 | 5.800 | 23,902,511 |
| 2021-12-20 | 5.650 | 5.670 | 5.460 | 5.550 | 5.550 | 15,479,521 |
| 2021-12-17 | 5.630 | 5.670 | 5.550 | 5.620 | 5.620 | 15,367,500 |
| 2021-12-16 | 5.460 | 5.690 | 5.460 | 5.650 | 5.650 | 17,936,326 |
| 2021-12-15 | 5.430 | 5.560 | 5.380 | 5.480 | 5.480 | 13,952,557 |
| 2021-12-14 | 5.480 | 5.490 | 5.370 | 5.410 | 5.410 | 14,533,552 |
| 2021-12-13 | 5.560 | 5.570 | 5.480 | 5.500 | 5.500 | 12,480,100 |
| 2021-12-10 | 5.520 | 5.590 | 5.460 | 5.520 | 5.520 | 11,089,957 |
| 2021-12-09 | 5.770 | 5.770 | 5.470 | 5.510 | 5.510 | 18,698,172 |
| 2021-12-08 | 5.670 | 5.900 | 5.560 | 5.630 | 5.630 | 19,781,502 |
| 2021-12-07 | 5.810 | 5.850 | 5.440 | 5.550 | 5.550 | 34,673,998 |
| 2021-12-06 | 6.030 | 6.120 | 5.860 | 5.880 | 5.880 | 18,020,900 |
| 2021-12-03 | 5.990 | 6.080 | 5.950 | 6.030 | 6.030 | 16,823,884 |
| 2021-12-02 | 6.080 | 6.130 | 5.980 | 5.990 | 5.990 | 16,240,701 |
| 2021-12-01 | 6.030 | 6.100 | 5.940 | 6.080 | 6.080 | 17,469,400 |
| 2021-11-30 | 5.960 | 6.100 | 5.920 | 6.030 | 6.030 | 21,579,414 |
| 2021-11-29 | 5.860 | 5.960 | 5.790 | 5.940 | 5.940 | 25,324,745 |
| 2021-11-26 | 5.640 | 6.080 | 5.570 | 5.970 | 5.970 | 33,687,383 |
| 2021-11-25 | 5.640 | 5.700 | 5.600 | 5.640 | 5.640 | 10,453,216 |
| 2021-11-24 | 5.700 | 5.710 | 5.610 | 5.670 | 5.670 | 15,178,701 |
| 2021-11-23 | 5.610 | 5.770 | 5.540 | 5.700 | 5.700 | 21,943,052 |
| 2021-11-22 | 5.580 | 5.750 | 5.530 | 5.600 | 5.600 | 28,021,547 |
| 2021-11-19 | 5.260 | 5.520 | 5.250 | 5.520 | 5.520 | 29,096,997 |
| 2021-11-18 | 5.180 | 5.400 | 5.140 | 5.250 | 5.250 | 29,602,601 |
| 2021-11-17 | 5.000 | 5.170 | 4.970 | 5.170 | 5.170 | 19,167,362 |
| 2021-11-16 | 5.130 | 5.150 | 5.010 | 5.010 | 5.010 | 17,682,150 |
| 2021-11-15 | 5.160 | 5.210 | 5.060 | 5.120 | 5.120 | 23,713,720 |
| 2021-11-12 | 5.210 | 5.270 | 5.120 | 5.140 | 5.140 | 16,310,752 |
| 2021-11-11 | 5.190 | 5.250 | 5.160 | 5.240 | 5.240 | 14,360,450 |
| 2021-11-10 | 5.200 | 5.210 | 5.050 | 5.170 | 5.170 | 13,938,911 |
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.