Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.480	14.480	13.930	14.000	13.444	5,928,000
2023-05-04	14.600	14.960	14.500	14.600	14.021	4,763,500
2023-04-28	14.580	14.680	14.410	14.670	14.088	4,266,800
2023-04-27	14.570	14.640	14.240	14.400	13.829	5,014,600
2023-04-26	14.020	14.750	14.020	14.640	14.059	8,314,900
2023-04-25	14.550	14.650	13.800	14.060	13.502	6,981,500
2023-04-24	14.650	14.800	14.450	14.630	14.049	5,050,100
2023-04-21	14.870	15.210	14.540	14.550	13.973	7,724,100
2023-04-20	15.080	15.160	14.870	14.990	14.395	8,209,553
2023-04-19	16.170	16.200	15.200	15.250	14.645	10,221,960
2023-04-18	15.440	15.780	15.380	15.650	15.029	5,903,553
2023-04-17	15.500	15.800	15.370	15.480	14.866	6,186,600
2023-04-14	15.480	15.780	15.390	15.590	14.971	5,693,784
2023-04-13	15.790	16.030	15.470	15.540	14.923	8,652,484
2023-04-12	16.020	16.170	15.670	15.790	15.163	6,629,050
2023-04-11	15.900	15.950	15.600	15.800	15.173	8,275,646
2023-04-10	16.780	16.970	15.990	16.000	15.365	11,976,200
2023-04-07	16.990	17.270	16.880	16.880	16.210	9,997,600
2023-04-06	16.600	17.290	16.320	17.070	16.393	14,171,100
2023-04-04	17.600	17.660	16.540	16.600	15.941	18,437,449
2023-04-03	17.050	17.620	16.840	17.520	16.825	15,863,900
2023-03-31	16.790	17.560	16.600	17.270	16.585	16,588,051
2023-03-30	16.500	16.980	16.330	16.840	16.172	9,857,300
2023-03-29	16.700	17.400	16.580	16.750	16.085	13,914,970
2023-03-28	17.790	17.830	17.000	17.000	16.325	22,226,150
2023-03-27	17.200	18.280	16.900	18.140	17.420	32,962,109
2023-03-24	16.870	17.290	16.770	17.030	16.354	12,518,800
2023-03-23	16.800	17.080	16.700	16.940	16.268	9,500,600
2023-03-22	17.130	17.270	16.800	16.960	16.287	12,499,890
2023-03-21	16.480	17.240	16.420	17.220	16.537	16,942,600
2023-03-20	16.180	16.790	15.830	16.490	15.836	15,581,200
2023-03-17	16.650	16.770	16.230	16.320	15.672	9,782,200
2023-03-16	16.710	16.770	16.280	16.310	15.663	8,711,300
2023-03-15	17.140	17.300	16.700	16.800	16.133	11,225,450
2023-03-14	17.110	17.380	16.690	17.130	16.450	16,031,600
2023-03-13	16.340	17.250	16.340	17.100	16.421	20,660,010
2023-03-10	17.340	17.340	16.250	16.330	15.682	24,601,000
2023-03-09	18.690	18.780	17.800	17.800	17.094	18,854,400
2023-03-08	18.800	18.980	18.110	18.670	17.929	22,416,811
2023-03-07	18.100	19.200	18.070	19.060	18.304	37,803,879
2023-03-06	17.510	18.490	17.500	18.360	17.631	23,728,600
2023-03-03	18.200	18.440	17.750	17.750	17.046	20,473,900
2023-03-02	18.120	18.520	17.790	18.500	17.766	31,425,180
2023-03-01	17.450	18.370	17.180	18.320	17.593	34,772,352
2023-02-28	17.390	17.460	17.090	17.440	16.748	15,318,200
2023-02-27	17.770	17.940	17.280	17.330	16.642	19,645,900
2023-02-24	18.100	18.250	17.610	17.850	17.142	21,057,449
2023-02-23	18.780	18.870	17.990	18.290	17.564	30,456,080
2023-02-22	19.540	19.780	18.590	18.590	17.852	42,929,727
2023-02-21	20.560	21.990	20.230	20.650	19.830	41,055,738
2023-02-20	20.300	20.990	19.770	20.990	20.157	31,368,750
2023-02-17	20.670	21.550	20.020	20.300	19.494	39,420,770
2023-02-16	21.980	22.790	20.780	21.400	20.551	46,636,047
2023-02-15	20.570	22.480	20.570	22.200	21.319	57,397,262
2023-02-14	20.870	22.480	20.050	22.480	21.588	66,840,469
2023-02-13	19.760	21.220	19.150	20.440	19.629	66,118,719
2023-02-10	18.250	20.060	18.200	20.060	19.264	73,896,391
2023-02-09	18.240	18.240	18.240	18.240	17.516	4,539,700
2023-02-08	16.200	16.580	15.980	16.580	15.922	15,652,220
2023-02-07	13.560	15.070	13.560	15.070	14.472	30,553,221

← NewerPage 15 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.