Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17.220 | 17.380 | 15.490 | 16.350 | 16.350 | 98,179,211 |
| 2026-01-19 | 15.370 | 16.850 | 14.480 | 16.690 | 16.690 | 112,451,602 |
| 2026-01-16 | 14.190 | 15.900 | 14.190 | 15.500 | 15.500 | 111,289,539 |
| 2026-01-15 | 14.100 | 14.900 | 13.580 | 14.450 | 14.450 | 87,600,239 |
| 2026-01-14 | 14.170 | 14.950 | 13.580 | 13.710 | 13.710 | 96,418,783 |
| 2026-01-13 | 13.900 | 14.280 | 13.300 | 13.890 | 13.890 | 65,535,428 |
| 2026-01-12 | 13.380 | 14.040 | 13.190 | 13.930 | 13.930 | 67,541,326 |
| 2026-01-09 | 12.690 | 13.580 | 12.440 | 13.420 | 13.420 | 75,211,581 |
| 2026-01-08 | 13.380 | 13.480 | 12.650 | 12.710 | 12.710 | 84,619,240 |
| 2026-01-07 | 13.240 | 14.160 | 13.190 | 13.500 | 13.500 | 96,763,670 |
| 2026-01-06 | 12.160 | 13.340 | 12.080 | 13.340 | 13.340 | 74,068,193 |
| 2026-01-05 | 11.870 | 12.630 | 11.820 | 12.130 | 12.130 | 65,303,987 |
| 2025-12-31 | 12.300 | 12.550 | 11.560 | 11.580 | 11.580 | 75,468,200 |
| 2025-12-30 | 11.660 | 12.630 | 11.550 | 12.300 | 12.300 | 86,255,510 |
| 2025-12-29 | 12.190 | 12.470 | 11.770 | 12.080 | 12.080 | 83,473,123 |
| 2025-12-26 | 11.010 | 11.920 | 10.730 | 11.920 | 11.920 | 65,708,625 |
| 2025-12-25 | 10.710 | 10.970 | 10.400 | 10.840 | 10.840 | 53,793,892 |
| 2025-12-24 | 10.770 | 10.990 | 10.420 | 10.930 | 10.930 | 70,712,740 |
| 2025-12-23 | 11.380 | 11.560 | 10.500 | 10.550 | 10.550 | 102,255,452 |
| 2025-12-22 | 11.110 | 11.630 | 11.000 | 11.200 | 11.200 | 111,160,062 |
| 2025-12-19 | 9.780 | 10.580 | 9.760 | 10.580 | 10.580 | 64,400,452 |
| 2025-12-18 | 9.680 | 10.040 | 9.450 | 9.620 | 9.620 | 57,289,800 |
| 2025-12-17 | 9.600 | 9.760 | 9.270 | 9.560 | 9.560 | 53,985,900 |
| 2025-12-16 | 10.120 | 10.310 | 9.280 | 9.500 | 9.500 | 84,091,201 |
| 2025-12-15 | 9.730 | 10.300 | 9.530 | 10.110 | 10.110 | 132,791,103 |
| 2025-12-12 | 9.310 | 9.770 | 9.310 | 9.770 | 9.770 | 37,319,666 |
| 2025-12-11 | 9.250 | 9.420 | 8.850 | 8.880 | 8.880 | 67,155,594 |
| 2025-12-10 | 9.200 | 9.390 | 8.840 | 9.140 | 9.140 | 84,415,365 |
| 2025-12-09 | 9.780 | 9.880 | 9.270 | 9.370 | 9.370 | 98,535,212 |
| 2025-12-08 | 10.460 | 10.500 | 9.550 | 9.710 | 9.710 | 153,127,085 |
| 2025-12-05 | 10.360 | 11.030 | 10.090 | 10.410 | 10.410 | 211,975,138 |
| 2025-12-04 | 9.420 | 10.030 | 9.420 | 10.030 | 10.030 | 36,605,570 |
| 2025-12-03 | 8.750 | 9.380 | 8.650 | 9.120 | 9.120 | 146,921,978 |
| 2025-12-02 | 8.680 | 9.180 | 8.590 | 8.770 | 8.770 | 156,686,516 |
| 2025-12-01 | 9.420 | 9.870 | 8.760 | 8.800 | 8.800 | 208,901,411 |
| 2025-11-28 | 8.200 | 9.280 | 8.070 | 8.970 | 8.970 | 237,049,762 |
| 2025-11-27 | 8.490 | 8.490 | 8.230 | 8.490 | 8.490 | 96,663,455 |
| 2025-11-26 | 7.720 | 7.720 | 7.710 | 7.720 | 7.720 | 21,019,886 |
| 2025-11-25 | 6.610 | 7.020 | 6.610 | 7.020 | 7.020 | 38,132,311 |
| 2025-11-24 | 6.260 | 6.420 | 6.020 | 6.380 | 6.380 | 59,264,345 |
| 2025-11-21 | 6.850 | 6.930 | 6.360 | 6.360 | 6.360 | 60,197,800 |
| 2025-11-20 | 7.020 | 7.110 | 6.860 | 7.070 | 7.070 | 46,271,300 |
| 2025-11-19 | 7.140 | 7.290 | 6.850 | 6.920 | 6.920 | 52,120,210 |
| 2025-11-18 | 7.170 | 7.450 | 7.040 | 7.120 | 7.120 | 56,255,720 |
| 2025-11-17 | 6.800 | 7.450 | 6.740 | 7.130 | 7.130 | 64,942,600 |
| 2025-11-14 | 6.730 | 7.180 | 6.660 | 6.820 | 6.820 | 65,850,852 |
| 2025-11-13 | 6.400 | 6.870 | 6.370 | 6.750 | 6.750 | 44,760,294 |
| 2025-11-12 | 6.600 | 6.640 | 6.370 | 6.420 | 6.420 | 32,279,400 |
| 2025-11-11 | 6.390 | 6.640 | 6.350 | 6.590 | 6.590 | 42,747,017 |
| 2025-11-10 | 6.430 | 6.590 | 6.370 | 6.390 | 6.390 | 40,618,804 |
| 2025-11-07 | 6.050 | 6.490 | 6.050 | 6.390 | 6.390 | 47,139,105 |
| 2025-11-06 | 6.200 | 6.230 | 6.080 | 6.090 | 6.090 | 29,407,369 |
| 2025-11-05 | 5.980 | 6.260 | 5.920 | 6.200 | 6.200 | 43,209,910 |
| 2025-11-04 | 5.910 | 6.180 | 5.890 | 6.000 | 6.000 | 44,868,631 |
| 2025-11-03 | 5.630 | 5.930 | 5.620 | 5.900 | 5.900 | 54,796,890 |
| 2025-10-31 | 5.570 | 5.690 | 5.540 | 5.600 | 5.600 | 30,969,900 |
| 2025-10-30 | 5.480 | 5.710 | 5.370 | 5.590 | 5.590 | 41,298,000 |
| 2025-10-29 | 5.590 | 5.630 | 5.430 | 5.460 | 5.460 | 27,320,410 |
| 2025-10-28 | 5.540 | 5.670 | 5.440 | 5.590 | 5.590 | 25,522,400 |
| 2025-10-27 | 5.430 | 5.600 | 5.360 | 5.540 | 5.540 | 32,497,147 |
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.