Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.560 | 3.600 | 3.510 | 3.540 | 3.540 | 8,329,349 |
| 2025-01-21 | 3.730 | 3.770 | 3.560 | 3.590 | 3.590 | 16,529,092 |
| 2025-01-20 | 3.760 | 3.800 | 3.640 | 3.720 | 3.720 | 19,417,301 |
| 2025-01-17 | 3.690 | 3.950 | 3.630 | 3.780 | 3.780 | 35,093,738 |
| 2025-01-16 | 3.710 | 3.720 | 3.640 | 3.700 | 3.700 | 11,775,740 |
| 2025-01-15 | 3.640 | 3.670 | 3.580 | 3.620 | 3.620 | 8,238,400 |
| 2025-01-14 | 3.530 | 3.640 | 3.520 | 3.640 | 3.640 | 8,970,100 |
| 2025-01-13 | 3.450 | 3.550 | 3.380 | 3.500 | 3.500 | 9,152,300 |
| 2025-01-10 | 3.630 | 3.700 | 3.500 | 3.500 | 3.500 | 10,465,400 |
| 2025-01-09 | 3.560 | 3.720 | 3.510 | 3.640 | 3.640 | 10,596,736 |
| 2025-01-08 | 3.580 | 3.610 | 3.440 | 3.570 | 3.570 | 10,633,694 |
| 2025-01-07 | 3.480 | 3.590 | 3.470 | 3.590 | 3.590 | 12,163,193 |
| 2025-01-06 | 3.450 | 3.480 | 3.260 | 3.460 | 3.460 | 11,640,001 |
| 2025-01-03 | 3.590 | 3.620 | 3.430 | 3.450 | 3.450 | 13,482,300 |
| 2025-01-02 | 3.590 | 3.690 | 3.530 | 3.560 | 3.560 | 12,498,601 |
| 2024-12-31 | 3.690 | 3.720 | 3.600 | 3.600 | 3.600 | 9,374,000 |
| 2024-12-30 | 3.730 | 3.750 | 3.580 | 3.670 | 3.670 | 10,970,901 |
| 2024-12-27 | 3.620 | 3.770 | 3.590 | 3.710 | 3.710 | 11,659,818 |
| 2024-12-26 | 3.580 | 3.710 | 3.570 | 3.610 | 3.610 | 13,178,263 |
| 2024-12-25 | 3.750 | 3.760 | 3.480 | 3.580 | 3.580 | 21,764,801 |
| 2024-12-24 | 3.810 | 3.870 | 3.680 | 3.760 | 3.760 | 18,651,352 |
| 2024-12-23 | 4.050 | 4.060 | 3.800 | 3.810 | 3.810 | 19,685,401 |
| 2024-12-20 | 4.060 | 4.110 | 4.030 | 4.070 | 4.070 | 10,612,275 |
| 2024-12-19 | 4.050 | 4.080 | 3.980 | 4.060 | 4.060 | 14,060,502 |
| 2024-12-18 | 4.080 | 4.170 | 3.990 | 4.100 | 4.100 | 13,182,397 |
| 2024-12-17 | 4.280 | 4.290 | 4.050 | 4.070 | 4.070 | 20,511,190 |
| 2024-12-16 | 4.330 | 4.360 | 4.230 | 4.260 | 4.260 | 18,222,918 |
| 2024-12-13 | 4.460 | 4.460 | 4.260 | 4.280 | 4.280 | 28,775,800 |
| 2024-12-12 | 4.450 | 4.480 | 4.360 | 4.470 | 4.470 | 28,882,911 |
| 2024-12-11 | 4.350 | 4.450 | 4.330 | 4.440 | 4.440 | 33,805,357 |
| 2024-12-10 | 4.450 | 4.540 | 4.360 | 4.360 | 4.360 | 47,025,500 |
| 2024-12-09 | 4.440 | 4.500 | 4.280 | 4.380 | 4.380 | 57,314,801 |
| 2024-12-06 | 4.560 | 4.640 | 4.380 | 4.520 | 4.520 | 82,846,346 |
| 2024-12-05 | 4.950 | 4.950 | 4.590 | 4.700 | 4.700 | 135,401,483 |
| 2024-12-04 | 4.180 | 4.590 | 4.130 | 4.590 | 4.590 | 31,541,871 |
| 2024-12-03 | 4.060 | 4.200 | 4.030 | 4.170 | 4.170 | 21,511,249 |
| 2024-12-02 | 3.950 | 4.080 | 3.940 | 4.060 | 4.060 | 13,406,402 |
| 2024-11-29 | 3.950 | 3.990 | 3.860 | 3.950 | 3.950 | 13,038,700 |
| 2024-11-28 | 3.910 | 4.010 | 3.910 | 3.970 | 3.970 | 11,578,314 |
| 2024-11-27 | 3.930 | 3.970 | 3.780 | 3.930 | 3.930 | 12,806,700 |
| 2024-11-26 | 4.000 | 4.040 | 3.910 | 3.930 | 3.930 | 9,601,000 |
| 2024-11-25 | 3.920 | 3.990 | 3.850 | 3.980 | 3.980 | 12,063,530 |
| 2024-11-22 | 4.070 | 4.140 | 3.860 | 3.860 | 3.860 | 18,770,314 |
| 2024-11-21 | 3.980 | 4.050 | 3.950 | 4.050 | 4.050 | 11,087,548 |
| 2024-11-20 | 3.880 | 4.030 | 3.850 | 3.990 | 3.990 | 14,392,604 |
| 2024-11-19 | 3.800 | 3.860 | 3.750 | 3.860 | 3.860 | 11,924,583 |
| 2024-11-18 | 3.980 | 4.030 | 3.770 | 3.820 | 3.820 | 16,645,670 |
| 2024-11-15 | 4.020 | 4.100 | 3.920 | 3.920 | 3.920 | 16,654,200 |
| 2024-11-14 | 4.180 | 4.180 | 4.010 | 4.030 | 4.030 | 15,030,300 |
| 2024-11-13 | 4.230 | 4.280 | 4.080 | 4.180 | 4.180 | 16,373,702 |
| 2024-11-12 | 4.380 | 4.420 | 4.200 | 4.250 | 4.250 | 24,288,600 |
| 2024-11-11 | 4.280 | 4.400 | 4.170 | 4.320 | 4.320 | 31,711,614 |
| 2024-11-08 | 4.290 | 4.340 | 4.180 | 4.230 | 4.230 | 25,677,716 |
| 2024-11-07 | 4.130 | 4.300 | 4.080 | 4.260 | 4.260 | 30,159,863 |
| 2024-11-06 | 4.100 | 4.160 | 4.070 | 4.130 | 4.130 | 22,593,823 |
| 2024-11-05 | 4.110 | 4.160 | 4.080 | 4.120 | 4.120 | 25,816,588 |
| 2024-11-04 | 4.010 | 4.160 | 3.970 | 4.110 | 4.110 | 22,416,297 |
| 2024-11-01 | 4.300 | 4.380 | 4.070 | 4.080 | 4.080 | 37,517,602 |
| 2024-10-31 | 4.180 | 4.400 | 4.130 | 4.290 | 4.290 | 44,744,958 |
| 2024-10-30 | 4.200 | 4.210 | 4.080 | 4.130 | 4.130 | 32,622,400 |
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.