Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.980 | 7.150 | 5.950 | 5.950 | 5.950 | 241,990,003 |
| 2025-04-24 | 6.200 | 6.610 | 6.050 | 6.610 | 6.610 | 107,323,216 |
| 2025-04-23 | 5.500 | 6.290 | 5.190 | 6.010 | 6.010 | 210,377,375 |
| 2025-04-22 | 5.600 | 5.960 | 5.320 | 5.770 | 5.770 | 229,000,970 |
| 2025-04-21 | 4.980 | 5.420 | 4.980 | 5.420 | 5.420 | 96,442,567 |
| 2025-04-18 | 5.080 | 5.740 | 4.900 | 4.930 | 4.930 | 205,026,358 |
| 2025-04-17 | 4.700 | 5.280 | 4.430 | 5.280 | 5.280 | 210,808,418 |
| 2025-04-16 | 5.400 | 5.600 | 4.580 | 4.800 | 4.800 | 204,209,452 |
| 2025-04-15 | 5.090 | 5.090 | 4.980 | 5.090 | 5.090 | 106,495,029 |
| 2025-04-14 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 15,034,749 |
| 2025-04-11 | 4.210 | 4.210 | 4.050 | 4.210 | 4.210 | 36,488,286 |
| 2025-04-10 | 3.660 | 3.890 | 3.630 | 3.830 | 3.830 | 33,157,200 |
| 2025-04-09 | 3.520 | 3.610 | 3.250 | 3.580 | 3.580 | 29,348,500 |
| 2025-04-08 | 3.700 | 3.730 | 3.520 | 3.570 | 3.570 | 24,160,947 |
| 2025-04-07 | 3.870 | 3.930 | 3.700 | 3.700 | 3.700 | 34,520,700 |
| 2025-04-03 | 4.090 | 4.130 | 4.030 | 4.110 | 4.110 | 15,497,600 |
| 2025-04-02 | 4.140 | 4.180 | 4.090 | 4.130 | 4.130 | 16,179,021 |
| 2025-04-01 | 4.010 | 4.200 | 3.990 | 4.160 | 4.160 | 23,690,200 |
| 2025-03-31 | 3.950 | 4.100 | 3.930 | 4.010 | 4.010 | 18,236,501 |
| 2025-03-28 | 4.110 | 4.120 | 3.930 | 3.980 | 3.980 | 23,785,746 |
| 2025-03-27 | 4.070 | 4.150 | 4.030 | 4.120 | 4.120 | 21,877,428 |
| 2025-03-26 | 3.990 | 4.110 | 3.960 | 4.070 | 4.070 | 19,866,521 |
| 2025-03-25 | 4.010 | 4.040 | 3.860 | 3.980 | 3.980 | 31,636,773 |
| 2025-03-24 | 4.220 | 4.220 | 3.990 | 4.050 | 4.050 | 22,906,912 |
| 2025-03-21 | 4.300 | 4.360 | 4.190 | 4.210 | 4.210 | 17,855,557 |
| 2025-03-20 | 4.230 | 4.360 | 4.170 | 4.310 | 4.310 | 23,794,345 |
| 2025-03-19 | 4.200 | 4.240 | 4.160 | 4.220 | 4.220 | 14,586,122 |
| 2025-03-18 | 4.200 | 4.270 | 4.180 | 4.210 | 4.210 | 19,117,040 |
| 2025-03-17 | 4.230 | 4.270 | 4.120 | 4.170 | 4.170 | 22,053,547 |
| 2025-03-14 | 4.170 | 4.270 | 4.130 | 4.250 | 4.250 | 32,524,954 |
| 2025-03-13 | 4.150 | 4.170 | 4.030 | 4.120 | 4.120 | 33,018,125 |
| 2025-03-12 | 4.100 | 4.300 | 4.100 | 4.170 | 4.170 | 44,867,758 |
| 2025-03-11 | 3.870 | 4.060 | 3.850 | 4.060 | 4.060 | 30,823,002 |
| 2025-03-10 | 3.860 | 3.990 | 3.830 | 3.900 | 3.900 | 24,874,650 |
| 2025-03-07 | 3.720 | 3.820 | 3.700 | 3.790 | 3.790 | 20,127,500 |
| 2025-03-06 | 3.720 | 3.760 | 3.630 | 3.720 | 3.720 | 15,824,860 |
| 2025-03-05 | 3.880 | 3.910 | 3.680 | 3.720 | 3.720 | 31,470,160 |
| 2025-03-04 | 3.710 | 3.810 | 3.700 | 3.810 | 3.810 | 14,216,300 |
| 2025-03-03 | 3.700 | 3.770 | 3.690 | 3.720 | 3.720 | 11,237,258 |
| 2025-02-28 | 3.750 | 3.790 | 3.670 | 3.680 | 3.680 | 9,329,801 |
| 2025-02-27 | 3.730 | 3.790 | 3.650 | 3.770 | 3.770 | 16,313,600 |
| 2025-02-26 | 3.680 | 3.760 | 3.680 | 3.730 | 3.730 | 9,275,907 |
| 2025-02-25 | 3.680 | 3.750 | 3.620 | 3.690 | 3.690 | 9,842,553 |
| 2025-02-24 | 3.620 | 3.700 | 3.610 | 3.680 | 3.680 | 12,029,401 |
| 2025-02-21 | 3.710 | 3.710 | 3.590 | 3.610 | 3.610 | 14,409,502 |
| 2025-02-20 | 3.690 | 3.720 | 3.670 | 3.710 | 3.710 | 8,022,800 |
| 2025-02-19 | 3.650 | 3.710 | 3.630 | 3.680 | 3.680 | 7,834,039 |
| 2025-02-18 | 3.740 | 3.780 | 3.640 | 3.650 | 3.650 | 13,466,484 |
| 2025-02-17 | 3.680 | 3.750 | 3.640 | 3.720 | 3.720 | 10,408,601 |
| 2025-02-14 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 9,140,301 |
| 2025-02-13 | 3.720 | 3.750 | 3.690 | 3.700 | 3.700 | 7,641,005 |
| 2025-02-12 | 3.730 | 3.750 | 3.680 | 3.740 | 3.740 | 8,622,299 |
| 2025-02-11 | 3.780 | 3.780 | 3.690 | 3.720 | 3.720 | 9,433,597 |
| 2025-02-10 | 3.730 | 3.810 | 3.720 | 3.790 | 3.790 | 12,635,194 |
| 2025-02-07 | 3.620 | 3.720 | 3.620 | 3.680 | 3.680 | 12,297,692 |
| 2025-02-06 | 3.600 | 3.620 | 3.530 | 3.620 | 3.620 | 8,755,252 |
| 2025-02-05 | 3.550 | 3.610 | 3.530 | 3.600 | 3.600 | 7,421,683 |
| 2025-01-27 | 3.520 | 3.640 | 3.520 | 3.530 | 3.530 | 10,382,001 |
| 2025-01-24 | 3.510 | 3.550 | 3.460 | 3.520 | 3.520 | 11,176,304 |
| 2025-01-23 | 3.560 | 3.630 | 3.510 | 3.510 | 3.510 | 10,792,514 |
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.