Jinlongyu Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.070	14.440	14.070	14.400	14.162	3,398,600
2024-07-25	13.810	14.350	13.710	14.170	13.936	4,668,900
2024-07-24	14.110	14.360	13.950	13.960	13.729	4,980,900
2024-07-23	14.650	14.980	14.300	14.320	14.083	5,355,500
2024-07-22	14.460	14.670	14.450	14.570	14.329	3,184,000
2024-07-19	14.460	14.600	14.250	14.420	14.182	3,295,100
2024-07-18	14.510	14.580	14.140	14.470	14.231	4,449,300
2024-07-17	14.920	14.930	14.600	14.610	14.368	4,491,300
2024-07-16	14.870	15.090	14.800	14.960	14.713	3,810,200
2024-07-15	15.030	15.200	14.840	14.870	14.624	4,188,800
2024-07-12	15.350	15.880	15.120	15.150	14.900	7,790,296
2024-07-11	14.860	15.190	14.860	15.100	14.850	6,268,100
2024-07-10	14.740	15.070	14.630	14.650	14.408	4,846,600
2024-07-09	14.500	14.800	14.200	14.800	14.555	5,617,900
2024-07-08	14.800	14.800	14.320	14.360	14.123	4,284,000
2024-07-05	14.780	14.910	14.550	14.840	14.595	3,857,311
2024-07-04	15.000	15.150	14.750	14.890	14.644	4,473,900
2024-07-03	15.500	15.500	15.010	15.100	14.850	4,362,000
2024-07-02	15.400	15.650	15.260	15.350	15.096	4,741,200
2024-07-01	15.280	15.590	15.140	15.370	15.116	5,455,900
2024-06-28	14.960	15.560	14.910	15.280	15.027	7,181,800
2024-06-27	15.220	15.330	14.970	14.980	14.732	4,999,100
2024-06-26	14.810	15.400	14.730	15.380	15.126	6,318,300
2024-06-25	14.980	15.220	14.760	14.960	14.713	4,814,400
2024-06-24	15.680	15.680	14.880	14.900	14.654	8,733,600
2024-06-21	15.730	16.000	15.660	15.810	15.549	4,099,600
2024-06-20	16.160	16.280	15.800	15.810	15.549	6,989,100
2024-06-19	16.610	16.700	16.260	16.260	15.991	7,866,300
2024-06-18	16.600	16.870	16.550	16.680	16.404	8,247,500
2024-06-17	16.400	17.100	16.280	16.740	16.463	10,435,900
2024-06-14	16.100	16.900	15.960	16.600	16.326	10,694,400
2024-06-13	16.370	16.440	16.150	16.170	15.903	6,161,200
2024-06-12	16.310	16.470	16.100	16.370	16.099	7,088,700
2024-06-11	15.880	16.330	15.500	16.310	16.040	8,849,798
2024-06-07	15.940	16.090	15.500	16.040	15.775	9,901,600
2024-06-06	16.680	16.880	15.520	15.730	15.470	16,417,600
2024-06-05	17.290	17.330	16.640	16.660	16.385	12,263,800
2024-06-04	17.720	17.820	17.070	17.260	16.975	15,809,000
2024-06-03	18.300	18.360	17.650	17.960	17.663	17,143,600
2024-05-31	18.200	18.470	18.000	18.240	17.938	23,419,900
2024-05-30	17.730	19.420	17.610	18.710	18.401	42,265,008
2024-05-29	16.880	18.710	16.800	18.250	17.752	28,085,410
2024-05-28	17.100	17.440	16.640	17.010	16.545	9,178,000
2024-05-27	17.080	17.440	17.020	17.190	16.721	7,602,800
2024-05-24	17.080	17.270	16.810	16.940	16.477	7,341,800
2024-05-23	17.770	17.780	17.050	17.080	16.614	12,277,600
2024-05-22	17.440	18.080	17.410	17.880	17.392	12,418,710
2024-05-21	17.750	18.000	17.510	17.540	17.061	9,433,000
2024-05-20	17.420	18.080	17.420	17.970	17.479	15,023,000
2024-05-17	17.410	17.880	16.800	17.720	17.236	15,193,200
2024-05-16	17.230	17.430	17.030	17.430	16.954	8,472,900
2024-05-15	17.240	17.640	17.110	17.190	16.721	9,007,798
2024-05-14	17.630	17.820	17.370	17.440	16.964	10,925,100
2024-05-13	18.200	18.200	17.450	17.630	17.148	19,333,600
2024-05-10	18.270	18.860	17.800	18.640	18.131	27,360,699
2024-05-09	18.390	19.380	18.210	18.240	17.742	26,944,801
2024-05-08	18.490	18.520	17.730	17.830	17.343	16,325,800
2024-05-07	18.610	18.800	18.450	18.700	18.189	20,414,801
2024-05-06	18.190	19.000	17.910	19.000	18.481	28,255,619
2024-04-30	18.270	18.680	17.800	17.910	17.421	21,922,330

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-06-06	0.3000 CNY
2024-05-30	0.2000 CNY
2023-07-10	0.2000 CNY
2022-07-13	0.2000 CNY
2021-07-23	0.3000 CNY
2020-05-29	0.3000 CNY
2019-06-03	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.