Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.950	14.150	13.510	13.700	13.156	18,972,600
2023-02-03	14.000	14.360	13.600	14.270	13.704	24,146,680
2023-02-02	13.370	14.770	13.280	14.240	13.675	34,028,008
2023-02-01	12.850	13.970	12.840	13.430	12.897	27,417,699
2023-01-31	12.620	12.700	12.460	12.700	12.196	9,880,000
2023-01-30	12.520	12.810	12.400	12.770	12.263	15,954,400
2023-01-20	12.420	12.950	12.250	12.290	11.802	12,232,100
2023-01-19	11.910	12.460	11.910	12.320	11.831	17,296,410
2023-01-18	13.180	13.400	12.320	12.760	12.254	33,271,512
2023-01-17	11.400	12.570	11.380	12.570	12.071	12,731,900
2023-01-16	11.680	11.690	11.350	11.430	10.976	4,691,200
2023-01-13	11.350	11.710	11.310	11.500	11.044	6,411,300
2023-01-12	11.380	11.560	11.290	11.390	10.938	2,771,300
2023-01-11	11.490	11.570	11.320	11.350	10.900	3,513,800
2023-01-10	11.530	11.610	11.430	11.490	11.034	3,642,700
2023-01-09	11.700	11.780	11.520	11.620	11.159	5,289,010
2023-01-06	11.520	11.800	11.400	11.670	11.207	7,985,700
2023-01-05	11.310	11.550	11.200	11.530	11.072	7,316,400
2023-01-04	11.220	11.430	11.170	11.290	10.842	5,686,400
2023-01-03	11.020	11.320	10.940	11.280	10.832	4,686,300
2022-12-30	10.900	11.050	10.900	11.020	10.583	2,611,500
2022-12-29	10.970	11.090	10.900	10.910	10.477	3,331,700
2022-12-28	11.170	11.180	10.930	10.970	10.535	3,979,700
2022-12-27	11.140	11.310	11.030	11.200	10.756	5,847,800
2022-12-26	10.950	11.200	10.500	11.070	10.631	7,347,100
2022-12-23	10.610	10.920	10.540	10.670	10.247	2,929,899
2022-12-22	11.000	11.100	10.700	10.740	10.314	4,022,400
2022-12-21	11.460	11.460	10.900	11.000	10.563	4,678,800
2022-12-20	11.070	11.310	10.970	11.260	10.813	4,259,600
2022-12-19	11.250	11.320	11.010	11.070	10.631	3,219,000
2022-12-16	11.480	11.580	11.180	11.230	10.784	5,181,308
2022-12-15	11.310	11.670	11.310	11.600	11.140	4,450,544
2022-12-14	11.620	11.740	11.420	11.440	10.986	5,168,444
2022-12-13	11.940	11.940	11.630	11.670	11.207	4,495,200
2022-12-12	11.560	11.790	11.450	11.710	11.245	5,389,600
2022-12-09	12.190	12.260	11.610	11.660	11.197	10,814,900
2022-12-08	12.120	12.270	12.030	12.160	11.677	4,580,300
2022-12-07	12.410	12.410	12.050	12.110	11.629	7,495,400
2022-12-06	12.300	12.630	12.150	12.410	11.917	8,568,705
2022-12-05	12.800	12.800	12.250	12.380	11.889	12,895,140
2022-12-02	12.960	13.200	12.620	12.780	12.273	9,301,500
2022-12-01	12.800	13.150	12.650	12.700	12.196	10,531,600
2022-11-30	12.950	13.030	12.510	12.750	12.244	14,247,200
2022-11-29	13.340	13.340	12.900	13.240	12.715	9,608,800
2022-11-28	13.210	13.370	12.900	13.250	12.724	9,671,400
2022-11-25	13.620	13.660	13.130	13.310	12.782	9,449,100
2022-11-24	12.850	13.830	12.640	13.590	13.051	21,849,830
2022-11-23	12.490	12.880	12.150	12.850	12.340	10,665,510
2022-11-22	13.450	13.470	12.400	12.490	11.994	13,630,400
2022-11-21	12.850	13.690	12.840	13.440	12.907	10,007,100
2022-11-18	13.080	13.730	13.080	13.100	12.580	10,070,800
2022-11-17	12.800	13.330	12.710	13.260	12.734	10,384,800
2022-11-16	13.360	13.480	12.960	12.960	12.446	9,908,200
2022-11-15	13.180	13.550	13.080	13.490	12.955	11,906,700
2022-11-14	13.010	13.330	12.820	13.260	12.734	10,142,700
2022-11-11	13.800	13.880	12.980	13.140	12.619	18,696,119
2022-11-10	14.450	14.550	13.520	13.560	13.022	19,415,801
2022-11-09	14.590	14.920	14.400	14.650	14.069	12,272,500
2022-11-08	14.990	15.160	14.440	14.770	14.184	20,332,971
2022-11-07	14.190	15.600	13.900	15.200	14.597	29,983,311

← NewerPage 16 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.