Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	17.350	18.300	17.350	18.290	17.790	24,228,211
2024-04-26	17.270	17.800	17.220	17.630	17.148	21,309,600
2024-04-25	16.800	18.500	16.680	17.600	17.119	26,548,990
2024-04-24	16.840	17.130	16.490	17.090	16.623	16,428,400
2024-04-23	17.030	17.530	16.700	16.850	16.390	17,452,500
2024-04-22	17.450	17.880	16.750	16.830	16.370	17,955,801
2024-04-19	17.880	18.170	17.380	17.700	17.217	33,300,102
2024-04-18	16.740	17.640	16.440	17.640	17.158	18,396,199
2024-04-17	15.280	16.040	15.280	16.040	15.602	11,140,100
2024-04-16	15.890	16.010	14.580	14.580	14.182	20,843,631
2024-04-15	17.370	17.750	15.840	16.200	15.758	24,478,721
2024-04-12	18.600	18.620	17.360	17.600	17.119	28,687,820
2024-04-11	19.090	19.930	18.500	19.020	18.501	26,191,100
2024-04-10	20.000	20.010	19.270	19.360	18.831	29,533,600
2024-04-09	18.200	20.600	18.100	20.590	20.028	43,571,160
2024-04-08	19.450	20.380	18.880	18.900	18.384	35,693,602
2024-04-03	19.550	21.260	19.100	19.630	19.094	49,777,379
2024-04-02	19.020	20.550	19.020	19.920	19.376	60,740,992
2024-04-01	16.900	18.690	16.810	18.690	18.180	42,612,191
2024-03-29	18.050	18.360	16.520	16.990	16.526	30,048,100
2024-03-28	17.990	18.990	17.300	18.340	17.839	32,869,898
2024-03-27	19.420	20.280	18.500	18.590	18.082	38,781,219
2024-03-26	18.060	19.980	18.060	19.440	18.909	45,725,262
2024-03-25	17.730	18.680	17.250	18.290	17.790	31,233,840
2024-03-22	17.500	17.900	17.170	17.850	17.362	20,053,551
2024-03-21	17.540	17.750	17.300	17.560	17.080	15,158,190
2024-03-20	17.570	17.800	17.490	17.530	17.051	13,008,690
2024-03-19	17.940	18.230	17.700	17.720	17.236	14,051,820
2024-03-18	17.750	18.300	17.750	18.000	17.508	17,175,949
2024-03-15	18.280	18.360	17.810	17.920	17.431	16,688,430
2024-03-14	17.230	18.240	17.230	18.190	17.693	26,058,131
2024-03-13	18.010	18.050	17.350	17.510	17.032	26,857,439
2024-03-12	18.500	18.600	18.000	18.160	17.664	38,171,641
2024-03-11	17.120	19.130	17.100	18.960	18.442	52,274,281
2024-03-08	16.660	17.870	16.400	17.390	16.915	38,169,039
2024-03-07	16.200	17.350	15.900	17.070	16.604	42,607,078
2024-03-06	15.780	16.630	15.780	16.210	15.767	36,312,848
2024-03-05	15.620	15.800	15.330	15.440	15.018	15,608,480
2024-03-04	15.900	16.090	15.440	15.870	15.437	22,072,400
2024-03-01	16.150	16.490	15.500	16.170	15.728	33,676,328
2024-02-29	14.610	15.990	14.600	15.920	15.485	29,678,189
2024-02-28	15.750	17.110	15.000	15.130	14.717	41,911,762
2024-02-27	15.200	15.840	14.980	15.830	15.398	31,426,760
2024-02-26	15.000	16.400	14.920	15.750	15.320	43,361,898
2024-02-23	13.800	14.910	13.690	14.910	14.503	21,874,900
2024-02-22	13.010	13.620	12.970	13.550	13.180	18,136,609
2024-02-21	12.910	13.640	12.700	13.160	12.801	21,895,811
2024-02-20	12.470	13.300	12.160	13.050	12.694	22,429,279
2024-02-19	12.010	12.680	12.000	12.400	12.061	22,813,980
2024-02-08	10.760	11.880	10.180	11.880	11.556	27,953,699
2024-02-07	11.400	11.630	10.600	10.800	10.505	23,323,100
2024-02-06	10.880	11.740	10.300	11.230	10.923	21,365,900
2024-02-05	12.550	12.700	11.440	11.440	11.128	12,776,600
2024-02-02	13.450	13.720	12.190	12.710	12.363	15,479,300
2024-02-01	13.600	13.920	13.310	13.510	13.141	12,485,700
2024-01-31	14.480	14.840	13.650	13.710	13.336	15,152,500
2024-01-30	15.390	15.450	14.400	14.480	14.085	14,118,800
2024-01-29	16.470	16.570	15.330	15.450	15.028	23,005,369
2024-01-26	16.860	17.170	16.460	16.550	16.098	23,343,930
2024-01-25	17.000	17.080	16.370	16.950	16.487	26,467,010

← NewerPage 11 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.