Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.300	14.850	14.250	14.430	13.857	20,877,301
2022-11-03	14.090	15.110	14.040	14.590	14.011	27,045,410
2022-11-02	14.030	14.680	13.800	14.340	13.771	28,200,221
2022-11-01	13.560	14.860	13.030	14.160	13.598	34,365,320
2022-10-31	13.370	14.010	13.180	13.700	13.156	22,065,279
2022-10-28	14.450	14.450	13.060	13.390	12.859	34,051,039
2022-10-27	13.010	14.500	13.010	14.500	13.925	20,024,801
2022-10-26	13.070	13.470	12.600	13.180	12.657	21,814,500
2022-10-25	13.540	13.660	12.780	13.140	12.619	34,107,609
2022-10-24	13.370	14.660	12.930	14.200	13.636	40,796,191
2022-10-21	13.230	13.740	13.080	13.330	12.801	24,856,711
2022-10-20	14.340	14.600	13.280	13.570	13.031	38,291,680
2022-10-19	12.700	14.260	12.610	14.260	13.694	25,160,500
2022-10-18	13.710	14.160	12.800	12.960	12.446	31,993,900
2022-10-17	12.920	13.510	12.820	13.360	12.830	28,092,039
2022-10-14	13.040	13.290	12.710	13.100	12.580	30,919,141
2022-10-13	12.530	13.850	12.530	13.060	12.542	44,643,262
2022-10-12	12.720	13.260	12.460	13.260	12.734	49,881,660
2022-10-11	10.830	12.050	10.700	12.050	11.572	12,667,250
2022-10-10	10.700	11.500	10.300	10.950	10.515	16,404,971
2022-09-30	11.220	11.290	10.450	10.670	10.247	15,661,550
2022-09-29	12.000	12.160	11.280	11.320	10.871	17,931,980
2022-09-28	12.000	12.150	11.600	11.990	11.514	17,390,760
2022-09-27	12.260	12.280	11.740	12.170	11.687	18,867,961
2022-09-26	12.080	12.550	11.900	12.170	11.687	26,688,760
2022-09-23	11.710	12.910	11.710	12.230	11.745	39,492,180
2022-09-22	12.010	12.200	11.700	11.820	11.351	34,612,770
2022-09-21	12.070	12.430	11.700	12.430	11.937	39,551,047
2022-09-20	10.640	11.300	10.640	11.300	10.852	2,545,700
2022-09-19	10.470	10.590	10.210	10.270	9.862	4,501,002
2022-09-16	10.920	10.930	10.350	10.360	9.949	7,265,907
2022-09-15	11.550	11.590	10.630	10.820	10.391	9,722,800
2022-09-14	11.290	11.530	11.140	11.460	11.005	7,403,065
2022-09-13	11.460	11.670	11.310	11.580	11.120	11,465,950
2022-09-09	11.700	11.750	11.130	11.290	10.842	11,340,610
2022-09-08	12.280	12.370	11.550	11.610	11.149	23,274,029
2022-09-07	10.850	11.920	10.620	11.920	11.447	7,929,353
2022-09-06	10.400	10.880	10.250	10.840	10.410	4,454,000
2022-09-05	10.420	10.560	10.300	10.400	9.987	2,610,000
2022-09-02	10.100	10.460	10.020	10.430	10.016	3,410,400
2022-09-01	10.150	10.380	10.120	10.230	9.824	3,809,308
2022-08-31	10.960	11.050	10.190	10.190	9.786	7,956,700
2022-08-30	11.020	11.310	10.960	11.070	10.631	4,876,100
2022-08-29	10.600	11.140	10.500	11.110	10.669	4,864,238
2022-08-26	10.810	11.150	10.810	10.850	10.419	5,409,282
2022-08-25	11.120	11.130	10.620	10.810	10.381	6,686,362
2022-08-24	11.610	11.670	11.040	11.060	10.621	8,489,680
2022-08-23	11.330	11.760	11.180	11.670	11.207	9,413,100
2022-08-22	11.280	11.560	11.020	11.340	10.890	6,576,085
2022-08-19	11.820	11.830	11.310	11.360	10.909	12,319,420
2022-08-18	11.550	12.070	11.480	11.930	11.457	15,891,040
2022-08-17	11.500	11.740	11.370	11.560	11.101	11,966,930
2022-08-16	11.320	11.670	11.210	11.500	11.044	13,641,920
2022-08-15	11.070	11.340	11.020	11.270	10.823	10,160,800
2022-08-12	11.120	11.170	10.920	10.970	10.535	7,606,818
2022-08-11	11.070	11.380	10.850	11.200	10.756	12,502,400
2022-08-10	10.990	11.190	10.900	11.010	10.573	7,936,382
2022-08-09	11.010	11.240	10.920	10.980	10.544	9,625,362
2022-08-08	10.700	11.150	10.590	11.010	10.573	8,790,102
2022-08-05	10.850	11.130	10.560	10.790	10.362	9,358,502

← NewerPage 17 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.