Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.480	15.800	15.360	15.530	15.106	11,952,300
2023-10-30	15.180	15.940	15.050	15.690	15.261	17,848,600
2023-10-27	15.380	16.480	15.280	15.520	15.096	25,162,000
2023-10-26	15.100	15.700	14.840	15.640	15.213	20,481,500
2023-10-25	15.770	16.270	15.050	15.410	14.989	27,068,600
2023-10-24	15.030	15.820	14.850	15.730	15.300	29,459,449
2023-10-23	14.790	15.850	14.730	15.300	14.882	35,643,879
2023-10-20	13.580	14.990	13.520	14.990	14.581	20,483,029
2023-10-19	13.860	14.050	13.410	13.630	13.258	4,351,200
2023-10-18	14.300	14.370	13.950	13.960	13.579	5,361,500
2023-10-17	14.300	14.680	14.210	14.530	14.133	5,753,200
2023-10-16	14.500	14.600	14.120	14.350	13.958	4,846,600
2023-10-13	14.350	14.640	14.300	14.500	14.104	6,966,200
2023-10-12	14.050	14.900	13.980	14.690	14.289	12,057,100
2023-10-11	14.000	14.110	13.860	14.070	13.686	3,570,600
2023-10-10	14.100	14.210	13.980	13.980	13.598	3,026,292
2023-10-09	14.070	14.150	13.890	14.110	13.725	2,980,309
2023-09-28	14.230	14.260	13.960	14.160	13.773	3,912,600
2023-09-27	13.810	14.320	13.810	14.130	13.744	5,961,909
2023-09-26	13.760	14.380	13.600	14.050	13.666	6,605,700
2023-09-25	13.500	13.850	13.500	13.810	13.433	3,925,600
2023-09-22	13.440	13.650	13.350	13.640	13.267	3,054,000
2023-09-21	13.640	13.820	13.460	13.460	13.092	4,392,300
2023-09-20	13.560	13.930	13.400	13.740	13.365	6,231,100
2023-09-19	13.790	14.680	13.700	13.950	13.569	11,986,000
2023-09-18	13.300	13.680	13.200	13.520	13.151	2,521,200
2023-09-15	13.480	13.490	13.260	13.370	13.005	1,462,500
2023-09-14	13.600	13.600	13.260	13.370	13.005	2,061,300
2023-09-13	13.780	13.880	13.420	13.550	13.180	3,727,800
2023-09-12	13.800	13.940	13.650	13.880	13.501	3,757,400
2023-09-11	13.580	13.730	13.470	13.710	13.336	2,395,900
2023-09-08	13.400	13.640	13.380	13.610	13.238	1,480,011
2023-09-07	13.700	13.750	13.480	13.490	13.122	2,407,711
2023-09-06	13.600	13.780	13.570	13.770	13.394	2,899,500
2023-09-05	13.720	13.890	13.610	13.710	13.336	3,495,500
2023-09-04	13.520	13.730	13.510	13.720	13.345	3,285,800
2023-09-01	13.380	13.520	13.380	13.450	13.083	1,588,100
2023-08-31	13.740	13.750	13.410	13.470	13.102	2,337,000
2023-08-30	13.690	13.820	13.460	13.600	13.229	3,736,000
2023-08-29	12.950	13.520	12.920	13.480	13.112	4,707,644
2023-08-28	13.660	13.800	12.910	12.980	12.625	3,908,000
2023-08-25	13.110	13.240	12.890	12.930	12.577	2,900,744
2023-08-24	13.210	13.390	13.050	13.200	12.839	2,335,976
2023-08-23	13.600	13.600	13.200	13.200	12.839	2,622,300
2023-08-22	13.330	13.600	13.100	13.600	13.229	3,910,830
2023-08-21	13.400	13.490	13.300	13.320	12.956	1,859,677
2023-08-18	13.550	13.700	13.400	13.410	13.044	2,167,800
2023-08-17	13.250	13.610	13.250	13.570	13.199	3,029,600
2023-08-16	13.660	13.660	13.350	13.360	12.995	2,573,400
2023-08-15	13.760	13.850	13.560	13.630	13.258	2,171,400
2023-08-14	13.670	13.960	13.460	13.840	13.462	3,291,600
2023-08-11	14.010	14.100	13.680	13.700	13.326	4,397,700
2023-08-10	14.110	14.220	14.010	14.060	13.676	2,988,800
2023-08-09	14.220	14.310	14.100	14.170	13.783	2,485,800
2023-08-08	14.480	14.480	14.120	14.180	13.793	4,455,200
2023-08-07	14.400	14.520	14.360	14.410	14.016	2,810,800
2023-08-04	14.480	14.500	14.350	14.440	14.046	4,242,500
2023-08-03	14.400	14.590	14.340	14.420	14.026	3,254,300
2023-08-02	14.500	14.680	14.400	14.500	14.104	3,395,900
2023-08-01	14.540	14.650	14.300	14.640	14.240	3,910,809

← NewerPage 13 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.