Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.200 | 4.210 | 4.080 | 4.130 | 4.130 | 32,622,400 |
| 2024-10-29 | 4.380 | 4.380 | 4.180 | 4.270 | 4.270 | 51,214,778 |
| 2024-10-28 | 4.280 | 4.460 | 4.150 | 4.400 | 4.400 | 65,757,250 |
| 2024-10-25 | 4.300 | 4.430 | 4.180 | 4.190 | 4.190 | 81,145,641 |
| 2024-10-24 | 3.880 | 4.290 | 3.820 | 4.290 | 4.290 | 63,723,647 |
| 2024-10-23 | 3.770 | 4.010 | 3.760 | 3.900 | 3.900 | 52,792,700 |
| 2024-10-22 | 3.900 | 3.920 | 3.750 | 3.770 | 3.770 | 51,539,479 |
| 2024-10-21 | 4.000 | 4.180 | 3.950 | 3.980 | 3.980 | 100,544,699 |
| 2024-10-18 | 3.410 | 3.890 | 3.320 | 3.890 | 3.890 | 52,473,745 |
| 2024-10-17 | 3.810 | 3.810 | 3.460 | 3.540 | 3.540 | 55,867,050 |
| 2024-10-16 | 3.480 | 3.890 | 3.420 | 3.830 | 3.830 | 61,047,376 |
| 2024-10-15 | 3.460 | 3.690 | 3.410 | 3.560 | 3.560 | 34,345,501 |
| 2024-10-14 | 3.400 | 3.470 | 3.310 | 3.460 | 3.460 | 22,386,408 |
| 2024-10-11 | 3.360 | 3.400 | 3.230 | 3.290 | 3.290 | 18,306,696 |
| 2024-10-10 | 3.370 | 3.460 | 3.280 | 3.370 | 3.370 | 18,495,295 |
| 2024-10-09 | 3.680 | 3.680 | 3.340 | 3.340 | 3.340 | 27,745,811 |
| 2024-10-08 | 3.930 | 3.930 | 3.510 | 3.710 | 3.710 | 38,871,665 |
| 2024-09-30 | 3.410 | 3.620 | 3.310 | 3.580 | 3.580 | 30,231,991 |
| 2024-09-27 | 3.200 | 3.340 | 3.180 | 3.310 | 3.310 | 17,600,902 |
| 2024-09-26 | 3.120 | 3.180 | 3.090 | 3.180 | 3.180 | 11,084,322 |
| 2024-09-25 | 3.060 | 3.150 | 3.060 | 3.120 | 3.120 | 17,786,401 |
| 2024-09-24 | 2.990 | 3.050 | 2.960 | 3.030 | 3.030 | 12,501,900 |
| 2024-09-23 | 2.950 | 3.000 | 2.930 | 2.970 | 2.970 | 5,610,800 |
| 2024-09-20 | 2.970 | 2.980 | 2.930 | 2.960 | 2.960 | 6,316,200 |
| 2024-09-19 | 2.870 | 2.980 | 2.850 | 2.960 | 2.960 | 10,069,100 |
| 2024-09-18 | 2.900 | 2.920 | 2.800 | 2.850 | 2.850 | 8,366,698 |
| 2024-09-13 | 2.970 | 2.970 | 2.890 | 2.900 | 2.900 | 10,060,500 |
| 2024-09-12 | 2.930 | 3.040 | 2.900 | 2.970 | 2.970 | 11,442,200 |
| 2024-09-11 | 2.930 | 2.950 | 2.900 | 2.930 | 2.930 | 4,999,800 |
| 2024-09-10 | 2.960 | 2.990 | 2.910 | 2.950 | 2.950 | 5,412,800 |
| 2024-09-09 | 2.920 | 2.980 | 2.880 | 2.940 | 2.940 | 7,336,000 |
| 2024-09-06 | 2.970 | 2.980 | 2.910 | 2.920 | 2.920 | 6,569,100 |
| 2024-09-05 | 2.990 | 2.990 | 2.920 | 2.960 | 2.960 | 5,337,300 |
| 2024-09-04 | 2.990 | 3.020 | 2.940 | 2.950 | 2.950 | 8,016,903 |
| 2024-09-03 | 3.020 | 3.060 | 2.980 | 3.010 | 3.010 | 8,481,700 |
| 2024-09-02 | 2.990 | 3.080 | 2.970 | 3.030 | 3.030 | 11,469,701 |
| 2024-08-30 | 2.980 | 3.040 | 2.970 | 2.990 | 2.990 | 15,856,510 |
| 2024-08-29 | 2.950 | 2.990 | 2.910 | 2.980 | 2.980 | 7,672,810 |
| 2024-08-28 | 2.930 | 2.980 | 2.900 | 2.950 | 2.950 | 8,677,400 |
| 2024-08-27 | 2.970 | 3.020 | 2.940 | 2.960 | 2.960 | 7,993,100 |
| 2024-08-26 | 2.860 | 3.040 | 2.860 | 3.000 | 3.000 | 14,883,292 |
| 2024-08-23 | 2.950 | 3.040 | 2.880 | 2.890 | 2.890 | 15,125,200 |
| 2024-08-22 | 2.930 | 3.150 | 2.910 | 2.980 | 2.980 | 17,911,913 |
| 2024-08-21 | 2.890 | 2.950 | 2.840 | 2.910 | 2.910 | 6,592,500 |
| 2024-08-20 | 2.900 | 2.930 | 2.860 | 2.880 | 2.880 | 4,869,400 |
| 2024-08-19 | 2.920 | 2.930 | 2.860 | 2.900 | 2.900 | 5,275,300 |
| 2024-08-16 | 2.970 | 2.970 | 2.910 | 2.910 | 2.910 | 3,982,700 |
| 2024-08-15 | 2.950 | 2.960 | 2.880 | 2.950 | 2.950 | 6,301,400 |
| 2024-08-14 | 2.950 | 2.980 | 2.910 | 2.930 | 2.930 | 3,666,100 |
| 2024-08-13 | 2.930 | 2.970 | 2.880 | 2.950 | 2.950 | 4,027,611 |
| 2024-08-12 | 2.970 | 2.970 | 2.900 | 2.920 | 2.920 | 4,765,000 |
| 2024-08-09 | 2.980 | 2.990 | 2.930 | 2.950 | 2.950 | 5,517,772 |
| 2024-08-08 | 2.930 | 2.990 | 2.900 | 2.980 | 2.980 | 6,608,929 |
| 2024-08-07 | 2.970 | 3.000 | 2.920 | 2.950 | 2.950 | 4,714,400 |
| 2024-08-06 | 2.950 | 2.980 | 2.900 | 2.980 | 2.980 | 6,060,752 |
| 2024-08-05 | 2.960 | 3.000 | 2.880 | 2.890 | 2.890 | 11,453,200 |
| 2024-08-02 | 2.940 | 3.030 | 2.940 | 2.980 | 2.980 | 8,675,200 |
| 2024-08-01 | 2.970 | 3.020 | 2.950 | 2.960 | 2.960 | 8,949,500 |
| 2024-07-31 | 2.890 | 2.980 | 2.880 | 2.970 | 2.970 | 12,094,900 |
| 2024-07-30 | 2.790 | 2.900 | 2.790 | 2.880 | 2.880 | 9,987,500 |
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.