Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.030	17.360	16.480	17.090	16.623	30,674,830
2024-01-23	16.450	17.510	15.950	17.020	16.555	36,735,727
2024-01-22	17.000	17.690	16.300	16.500	16.049	42,164,848
2024-01-19	19.030	19.030	17.730	17.730	17.246	45,832,738
2024-01-18	18.290	20.310	18.290	19.700	19.162	63,249,262
2024-01-17	20.320	20.320	20.320	20.320	19.765	5,358,500
2024-01-16	23.310	25.520	22.100	22.580	21.963	76,303,953
2024-01-15	21.320	23.290	21.320	23.290	22.654	70,281,695
2024-01-12	20.000	22.510	19.790	21.170	20.592	76,451,398
2024-01-11	18.380	20.460	17.820	20.460	19.901	65,395,520
2024-01-10	16.580	18.600	16.450	18.600	18.092	49,585,520
2024-01-09	17.750	19.390	16.700	16.910	16.448	67,497,117
2024-01-08	16.100	17.750	15.680	17.750	17.265	53,178,219
2024-01-05	16.140	16.140	16.140	16.140	15.699	12,986,180
2024-01-04	15.060	15.060	14.550	14.670	14.269	7,842,000
2024-01-03	15.010	15.390	14.930	15.110	14.697	11,050,800
2024-01-02	15.000	15.190	14.830	14.980	14.571	7,203,900
2023-12-29	14.960	15.280	14.950	15.000	14.590	13,421,600
2023-12-28	14.210	15.350	13.900	15.100	14.688	21,313,000
2023-12-27	14.890	14.890	14.020	14.250	13.861	11,506,510
2023-12-26	14.940	15.530	14.750	14.960	14.551	13,768,820
2023-12-25	14.520	15.120	14.410	15.030	14.620	14,208,060
2023-12-22	14.250	15.300	14.040	14.680	14.279	13,098,130
2023-12-21	13.960	14.400	13.720	14.310	13.919	5,562,336
2023-12-20	14.100	14.230	13.920	13.980	13.598	4,389,515
2023-12-19	14.390	14.590	14.010	14.250	13.861	8,263,600
2023-12-18	14.550	15.570	14.500	14.810	14.406	12,369,620
2023-12-15	14.530	14.760	14.200	14.200	13.812	5,995,702
2023-12-14	14.730	15.020	14.560	14.580	14.182	5,481,702
2023-12-13	14.600	14.720	14.470	14.680	14.279	3,868,700
2023-12-12	14.620	14.770	14.510	14.720	14.318	4,605,800
2023-12-11	14.780	14.780	14.340	14.650	14.250	8,376,100
2023-12-08	15.380	15.460	14.880	14.920	14.513	10,803,200
2023-12-07	15.740	15.880	15.130	15.380	14.960	16,930,461
2023-12-06	15.220	16.800	15.190	15.900	15.466	23,949,561
2023-12-05	15.140	15.900	15.100	15.450	15.028	10,116,990
2023-12-04	15.250	15.990	15.100	15.410	14.989	9,228,877
2023-12-01	15.020	15.240	14.800	15.240	14.824	6,135,090
2023-11-30	15.210	15.280	14.770	15.000	14.590	6,870,177
2023-11-29	15.360	15.500	15.180	15.310	14.892	4,768,900
2023-11-28	15.330	15.480	15.000	15.460	15.038	6,608,590
2023-11-27	15.600	15.740	15.140	15.250	14.833	7,653,600
2023-11-24	15.850	16.050	15.510	15.560	15.135	11,916,200
2023-11-23	15.560	16.970	15.550	16.050	15.612	19,883,100
2023-11-22	16.000	16.000	15.410	15.430	15.009	8,776,100
2023-11-21	16.210	16.300	15.820	15.890	15.456	10,621,700
2023-11-20	16.400	16.440	16.170	16.210	15.767	11,595,600
2023-11-17	15.970	16.590	15.900	16.390	15.942	21,055,070
2023-11-16	16.580	16.750	15.980	16.150	15.709	28,365,170
2023-11-15	15.140	16.430	15.040	16.430	15.981	21,407,279
2023-11-14	15.080	15.160	14.880	14.940	14.532	6,869,300
2023-11-13	15.060	15.150	14.960	15.080	14.668	6,195,800
2023-11-10	15.050	15.300	14.800	14.980	14.571	9,593,100
2023-11-09	16.100	16.100	15.180	15.230	14.814	19,135,100
2023-11-08	16.300	16.540	16.040	16.190	15.748	19,552,900
2023-11-07	15.850	16.700	15.760	16.530	16.079	26,607,170
2023-11-06	15.710	16.390	15.460	16.000	15.563	21,906,900
2023-11-03	15.220	15.650	15.130	15.580	15.154	13,219,430
2023-11-02	15.170	15.500	14.850	15.410	14.989	16,386,900
2023-11-01	15.620	15.620	15.080	15.170	14.756	11,563,830

← NewerPage 12 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.