Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.850	11.100	10.700	10.950	10.515	8,484,700
2022-08-03	10.610	11.160	10.600	10.850	10.419	12,527,180
2022-08-02	11.810	11.840	10.860	10.860	10.429	18,351,400
2022-08-01	11.690	12.200	11.530	12.070	11.591	17,798,930
2022-07-29	11.860	12.080	11.510	11.650	11.188	15,474,790
2022-07-28	12.170	12.380	11.840	11.890	11.418	19,803,590
2022-07-27	11.800	12.400	11.700	12.240	11.754	17,894,221
2022-07-26	12.500	12.600	11.610	12.060	11.581	23,025,400
2022-07-25	12.900	13.190	12.370	12.710	12.206	25,581,439
2022-07-22	13.530	14.180	12.500	12.560	12.062	39,481,559
2022-07-21	12.100	13.530	11.730	13.530	12.993	34,369,168
2022-07-20	12.580	12.690	11.790	12.300	11.812	33,455,641
2022-07-19	11.760	13.180	11.500	13.040	12.522	42,228,566
2022-07-18	11.600	13.660	11.600	12.220	11.735	47,117,441
2022-07-15	11.980	12.730	11.920	12.730	12.225	33,993,887
2022-07-14	11.000	11.570	10.380	11.570	11.111	26,222,461
2022-07-13	9.660	10.520	9.660	10.520	10.103	10,284,780
2022-07-12	10.000	10.100	9.750	9.760	9.181	3,523,300
2022-07-11	9.990	10.100	9.830	10.010	9.416	3,320,200
2022-07-08	10.270	10.580	10.060	10.100	9.500	6,956,702
2022-07-07	9.830	10.660	9.720	10.390	9.773	11,781,230
2022-07-06	9.980	10.020	9.650	9.750	9.171	3,199,600
2022-07-05	9.850	10.230	9.660	10.030	9.435	5,415,700
2022-07-04	9.700	9.900	9.690	9.900	9.312	2,832,466
2022-07-01	9.900	9.930	9.710	9.770	9.190	2,795,666
2022-06-30	9.980	10.090	9.650	9.850	9.265	5,099,200
2022-06-29	10.130	10.160	9.780	9.820	9.237	5,806,633
2022-06-28	10.240	10.250	10.030	10.130	9.529	5,575,144
2022-06-27	10.000	10.420	9.990	10.240	9.632	9,773,600
2022-06-24	9.950	10.290	9.950	10.160	9.557	10,702,180
2022-06-23	10.270	10.790	10.000	10.080	9.482	19,874,400
2022-06-22	9.300	10.260	9.280	10.260	9.651	7,708,300
2022-06-21	9.340	9.430	9.230	9.330	8.776	2,525,200
2022-06-20	9.300	9.470	9.270	9.340	8.786	3,050,200
2022-06-17	9.070	9.300	9.050	9.210	8.663	2,837,300
2022-06-16	9.050	9.210	9.050	9.090	8.550	1,815,012
2022-06-15	9.240	9.240	9.050	9.060	8.522	2,330,900
2022-06-14	9.220	9.230	8.930	9.160	8.616	2,751,200
2022-06-13	9.150	9.510	9.060	9.260	8.710	3,653,400
2022-06-10	9.000	9.180	8.950	9.160	8.616	1,512,600
2022-06-09	9.190	9.200	9.010	9.040	8.503	2,183,400
2022-06-08	9.240	9.350	8.920	9.240	8.691	4,198,600
2022-06-07	9.480	9.480	9.170	9.220	8.673	3,266,200
2022-06-06	9.360	9.660	9.320	9.500	8.936	3,980,200
2022-06-02	9.270	9.480	9.150	9.420	8.861	3,629,844
2022-06-01	9.200	9.290	9.150	9.270	8.720	2,739,000
2022-05-31	9.100	9.370	9.100	9.240	8.691	3,700,600
2022-05-30	9.030	9.070	8.930	9.070	8.532	1,910,900
2022-05-27	8.970	9.090	8.930	9.000	8.466	2,452,200
2022-05-26	9.040	9.050	8.850	8.960	8.428	1,766,400
2022-05-25	8.740	8.990	8.630	8.990	8.456	2,381,300
2022-05-24	9.080	9.130	8.740	8.740	8.221	3,102,700
2022-05-23	8.970	9.130	8.860	9.120	8.579	2,999,900
2022-05-20	8.990	9.040	8.910	8.970	8.438	2,522,100
2022-05-19	8.720	9.000	8.510	8.980	8.447	2,741,342
2022-05-18	8.860	8.970	8.790	8.840	8.315	2,202,500
2022-05-17	8.790	8.900	8.720	8.860	8.334	2,046,800
2022-05-16	8.900	9.000	8.780	8.780	8.259	2,150,700
2022-05-13	9.110	9.150	8.840	8.920	8.390	3,415,900
2022-05-12	8.740	9.260	8.710	9.110	8.569	6,065,900

← NewerPage 18 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.