Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.540	14.650	14.300	14.640	14.240	3,910,809
2023-07-31	14.550	14.660	14.500	14.620	14.221	4,616,682
2023-07-28	14.300	14.460	14.140	14.440	14.046	4,224,200
2023-07-27	14.440	14.660	14.310	14.360	13.968	5,702,109
2023-07-26	15.050	15.080	14.420	14.460	14.065	11,069,400
2023-07-25	15.020	15.200	14.870	15.070	14.658	7,782,600
2023-07-24	15.180	15.360	14.520	15.010	14.600	8,680,444
2023-07-21	15.780	15.860	15.420	15.490	15.067	16,288,180
2023-07-20	15.000	16.530	15.000	15.900	15.466	28,276,199
2023-07-19	15.220	15.370	14.940	15.030	14.620	6,391,600
2023-07-18	15.200	15.420	14.960	15.400	14.979	8,292,124
2023-07-17	15.130	15.670	14.900	15.360	14.940	10,008,080
2023-07-14	15.450	15.570	15.130	15.170	14.756	13,686,340
2023-07-13	15.980	16.500	15.610	15.660	15.232	16,174,370
2023-07-12	16.060	16.160	15.660	15.760	15.330	15,238,310
2023-07-11	16.050	16.430	15.830	16.270	15.826	19,493,850
2023-07-10	15.590	16.660	15.300	16.280	15.835	29,008,730
2023-07-07	15.620	16.060	15.510	15.720	15.096	15,513,740
2023-07-06	15.900	16.360	15.700	16.180	15.538	30,805,150
2023-07-05	15.240	16.530	15.230	15.900	15.269	30,288,580
2023-07-04	15.050	15.180	14.880	15.030	14.434	5,801,100
2023-07-03	15.000	15.310	14.960	15.050	14.453	9,310,117
2023-06-30	14.500	15.150	14.470	15.020	14.424	10,771,510
2023-06-29	14.250	14.670	14.250	14.510	13.934	4,575,053
2023-06-28	14.550	14.550	14.130	14.380	13.809	4,855,900
2023-06-27	14.270	14.710	14.040	14.600	14.021	6,555,465
2023-06-26	14.220	14.530	14.000	14.130	13.569	5,129,400
2023-06-21	14.750	14.880	14.320	14.360	13.790	5,048,100
2023-06-20	14.980	15.190	14.680	14.710	14.126	6,627,750
2023-06-19	15.150	15.340	14.890	14.980	14.385	7,589,526
2023-06-16	15.260	15.470	14.990	15.200	14.597	12,854,020
2023-06-15	14.390	15.150	14.390	15.110	14.510	13,153,590
2023-06-14	14.880	14.880	14.410	14.460	13.886	7,627,916
2023-06-13	14.500	14.970	14.390	14.840	14.251	8,042,500
2023-06-12	14.110	14.610	14.080	14.500	13.925	5,599,100
2023-06-09	14.070	14.400	14.050	14.370	13.800	6,036,100
2023-06-08	14.730	14.960	14.100	14.140	13.579	10,026,900
2023-06-07	14.770	14.860	14.530	14.600	14.021	7,224,300
2023-06-06	15.300	15.340	14.790	14.830	14.241	9,471,093
2023-06-05	15.350	15.540	15.060	15.400	14.789	11,285,690
2023-06-02	14.940	15.300	14.780	15.300	14.693	13,649,300
2023-06-01	14.600	14.990	14.410	14.890	14.299	8,983,800
2023-05-31	14.930	15.070	14.680	14.730	14.145	9,256,493
2023-05-30	15.170	15.170	14.620	14.980	14.385	10,392,580
2023-05-29	15.050	15.450	14.900	14.980	14.385	13,602,880
2023-05-26	15.530	15.680	14.560	15.380	14.770	21,745,859
2023-05-25	16.400	16.540	15.680	15.930	15.298	17,818,750
2023-05-24	16.810	17.130	16.350	16.400	15.749	20,685,020
2023-05-23	17.000	17.350	16.860	17.150	16.469	22,386,980
2023-05-22	16.290	17.930	16.050	17.410	16.719	33,119,809
2023-05-19	15.840	16.890	15.510	16.630	15.970	26,068,641
2023-05-18	16.200	16.330	15.710	16.190	15.547	27,177,109
2023-05-17	16.400	17.120	16.080	16.920	16.248	42,163,480
2023-05-16	14.900	16.270	14.890	16.270	15.624	16,752,529
2023-05-15	14.240	14.800	14.230	14.790	14.203	7,597,743
2023-05-12	14.540	14.680	14.200	14.230	13.665	4,875,400
2023-05-11	14.470	14.890	14.260	14.650	14.069	9,263,700
2023-05-10	13.950	14.820	13.820	14.470	13.896	8,889,600
2023-05-09	14.360	14.360	13.930	13.980	13.425	3,859,900
2023-05-08	14.110	14.390	14.090	14.300	13.732	4,535,700

← NewerPage 14 of 21 · 1,219 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.