Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.850 | 4.890 | 4.820 | 4.890 | 4.890 | 17,168,101 |
| 2025-07-23 | 4.920 | 4.970 | 4.850 | 4.860 | 4.860 | 22,613,700 |
| 2025-07-22 | 4.990 | 5.010 | 4.900 | 4.940 | 4.940 | 18,545,545 |
| 2025-07-21 | 4.880 | 5.020 | 4.860 | 4.980 | 4.980 | 27,321,162 |
| 2025-07-18 | 4.890 | 4.920 | 4.840 | 4.880 | 4.880 | 17,770,652 |
| 2025-07-17 | 4.870 | 4.900 | 4.850 | 4.890 | 4.890 | 19,442,481 |
| 2025-07-16 | 4.840 | 4.890 | 4.830 | 4.860 | 4.860 | 17,854,301 |
| 2025-07-15 | 5.030 | 5.030 | 4.790 | 4.840 | 4.840 | 48,566,484 |
| 2025-07-14 | 5.080 | 5.160 | 5.070 | 5.080 | 5.080 | 26,170,500 |
| 2025-07-11 | 5.060 | 5.150 | 5.050 | 5.110 | 5.110 | 32,958,101 |
| 2025-07-10 | 5.040 | 5.110 | 5.030 | 5.090 | 5.090 | 24,742,490 |
| 2025-07-09 | 5.080 | 5.100 | 5.030 | 5.060 | 5.060 | 26,481,898 |
| 2025-07-08 | 5.060 | 5.100 | 5.040 | 5.080 | 5.080 | 24,522,504 |
| 2025-07-07 | 5.090 | 5.110 | 5.010 | 5.060 | 5.060 | 27,289,083 |
| 2025-07-04 | 5.210 | 5.320 | 5.130 | 5.140 | 5.140 | 51,116,355 |
| 2025-07-03 | 5.080 | 5.200 | 5.020 | 5.200 | 5.200 | 44,897,121 |
| 2025-07-02 | 5.110 | 5.170 | 5.050 | 5.090 | 5.090 | 34,038,426 |
| 2025-07-01 | 5.080 | 5.160 | 5.000 | 5.120 | 5.120 | 40,793,960 |
| 2025-06-30 | 5.060 | 5.180 | 5.050 | 5.090 | 5.090 | 35,374,929 |
| 2025-06-27 | 4.980 | 5.210 | 4.970 | 5.060 | 5.060 | 56,614,529 |
| 2025-06-26 | 5.000 | 5.110 | 4.970 | 4.990 | 4.990 | 33,697,614 |
| 2025-06-25 | 5.040 | 5.090 | 4.940 | 5.020 | 5.020 | 30,894,814 |
| 2025-06-24 | 5.020 | 5.070 | 4.990 | 5.030 | 5.030 | 29,432,512 |
| 2025-06-23 | 4.870 | 5.030 | 4.820 | 5.020 | 5.020 | 26,063,100 |
| 2025-06-20 | 4.970 | 5.000 | 4.890 | 4.910 | 4.910 | 27,017,601 |
| 2025-06-19 | 5.150 | 5.190 | 4.970 | 5.000 | 5.000 | 35,061,365 |
| 2025-06-18 | 5.220 | 5.250 | 5.140 | 5.160 | 5.160 | 29,292,900 |
| 2025-06-17 | 5.360 | 5.390 | 5.170 | 5.220 | 5.220 | 46,431,104 |
| 2025-06-16 | 5.300 | 5.420 | 5.250 | 5.360 | 5.360 | 34,624,110 |
| 2025-06-13 | 5.540 | 5.600 | 5.300 | 5.310 | 5.310 | 50,897,701 |
| 2025-06-12 | 5.630 | 5.660 | 5.470 | 5.540 | 5.540 | 54,665,412 |
| 2025-06-11 | 5.760 | 5.790 | 5.650 | 5.690 | 5.690 | 53,185,000 |
| 2025-06-10 | 5.750 | 5.920 | 5.600 | 5.830 | 5.830 | 81,860,011 |
| 2025-06-09 | 5.880 | 5.920 | 5.760 | 5.900 | 5.900 | 80,622,055 |
| 2025-06-06 | 5.930 | 6.280 | 5.830 | 6.050 | 6.050 | 128,159,891 |
| 2025-06-05 | 6.060 | 6.120 | 5.860 | 5.920 | 5.920 | 82,885,501 |
| 2025-06-04 | 6.200 | 6.280 | 5.950 | 6.010 | 6.010 | 156,192,930 |
| 2025-06-03 | 5.430 | 6.030 | 5.330 | 6.030 | 6.030 | 127,577,713 |
| 2025-05-30 | 5.800 | 5.870 | 5.380 | 5.480 | 5.480 | 84,016,912 |
| 2025-05-29 | 5.750 | 5.870 | 5.570 | 5.710 | 5.710 | 106,235,115 |
| 2025-05-28 | 6.030 | 6.260 | 5.710 | 5.800 | 5.800 | 152,228,026 |
| 2025-05-27 | 6.010 | 6.480 | 5.840 | 6.270 | 6.270 | 224,256,296 |
| 2025-05-26 | 5.530 | 5.910 | 5.510 | 5.910 | 5.910 | 105,437,357 |
| 2025-05-23 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 67,086,253 |
| 2025-05-22 | 5.170 | 5.220 | 4.860 | 4.880 | 4.880 | 110,030,152 |
| 2025-05-21 | 5.850 | 5.850 | 5.270 | 5.380 | 5.380 | 148,092,656 |
| 2025-05-20 | 5.520 | 5.980 | 5.480 | 5.850 | 5.850 | 118,179,867 |
| 2025-05-19 | 5.400 | 5.750 | 5.320 | 5.600 | 5.600 | 108,583,762 |
| 2025-05-16 | 5.300 | 5.540 | 5.100 | 5.390 | 5.390 | 107,719,352 |
| 2025-05-15 | 5.320 | 5.650 | 5.130 | 5.340 | 5.340 | 136,559,102 |
| 2025-05-14 | 4.980 | 5.530 | 4.950 | 5.410 | 5.410 | 145,698,778 |
| 2025-05-13 | 4.800 | 5.250 | 4.760 | 5.080 | 5.080 | 142,002,745 |
| 2025-05-12 | 4.720 | 4.930 | 4.720 | 4.800 | 4.800 | 97,346,734 |
| 2025-05-09 | 4.600 | 5.050 | 4.440 | 4.860 | 4.860 | 156,012,781 |
| 2025-05-08 | 4.560 | 4.640 | 4.490 | 4.590 | 4.590 | 63,817,931 |
| 2025-05-07 | 4.720 | 4.760 | 4.510 | 4.610 | 4.610 | 108,958,919 |
| 2025-05-06 | 4.420 | 4.690 | 4.380 | 4.670 | 4.670 | 118,467,642 |
| 2025-04-30 | 4.700 | 4.780 | 4.340 | 4.370 | 4.370 | 140,701,957 |
| 2025-04-29 | 5.010 | 5.280 | 4.820 | 4.820 | 4.820 | 158,096,575 |
| 2025-04-28 | 5.360 | 5.630 | 5.360 | 5.360 | 5.360 | 128,538,228 |
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.