Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.830	9.060	8.790	8.890	8.362	5,542,200
2022-05-10	8.940	8.990	8.680	8.900	8.372	6,900,725
2022-05-09	9.160	9.920	8.690	9.190	8.644	11,246,940
2022-05-06	8.060	9.020	7.970	9.020	8.485	4,955,900
2022-05-05	8.020	8.340	8.010	8.200	7.713	1,357,500
2022-04-29	7.840	8.100	7.840	8.080	7.600	2,115,700
2022-04-28	7.820	8.020	7.730	7.810	7.346	1,633,600
2022-04-27	7.620	7.970	7.400	7.920	7.450	2,250,400
2022-04-26	7.610	7.950	7.510	7.690	7.234	2,242,600
2022-04-25	8.160	8.160	7.410	7.610	7.158	2,755,900
2022-04-22	8.320	8.320	8.100	8.190	7.704	1,520,900
2022-04-21	8.620	8.640	8.270	8.310	7.817	1,767,900
2022-04-20	8.600	8.720	8.550	8.620	8.108	1,248,500
2022-04-19	8.530	8.620	8.510	8.590	8.080	768,000
2022-04-18	8.470	8.580	8.310	8.530	8.024	1,131,200
2022-04-15	8.590	8.660	8.410	8.470	7.967	1,600,700
2022-04-14	8.640	8.750	8.640	8.670	8.155	900,700
2022-04-13	8.800	8.840	8.610	8.630	8.118	1,357,200
2022-04-12	8.680	8.800	8.500	8.770	8.249	2,109,200
2022-04-11	8.860	8.860	8.610	8.670	8.155	1,949,100
2022-04-08	8.830	8.930	8.550	8.900	8.372	2,880,300
2022-04-07	8.960	9.020	8.820	8.840	8.315	1,847,200
2022-04-06	8.890	9.020	8.880	9.010	8.475	1,746,900
2022-04-01	8.800	8.940	8.760	8.880	8.353	2,277,702
2022-03-31	9.010	9.050	8.900	8.920	8.390	2,566,800
2022-03-30	8.950	9.070	8.900	9.000	8.466	2,686,100
2022-03-29	9.230	9.230	8.910	8.940	8.409	3,287,600
2022-03-28	9.210	9.210	9.000	9.090	8.550	3,612,900
2022-03-25	9.350	9.490	9.260	9.280	8.729	3,872,600
2022-03-24	9.340	9.500	9.150	9.460	8.898	3,912,000
2022-03-23	9.500	9.540	9.330	9.380	8.823	3,984,500
2022-03-22	9.460	9.610	9.270	9.400	8.842	4,690,910
2022-03-21	9.580	9.750	9.360	9.490	8.927	5,779,500
2022-03-18	9.490	9.630	9.310	9.570	9.002	5,688,900
2022-03-17	9.580	9.930	9.530	9.540	8.974	9,636,700
2022-03-16	9.940	10.180	8.980	9.650	9.077	13,782,510
2022-03-15	10.380	10.630	9.970	9.970	9.378	11,240,470
2022-03-14	10.130	11.160	10.060	10.650	10.018	14,481,170
2022-03-11	10.850	10.850	10.070	10.390	9.773	18,404,869
2022-03-10	11.470	11.500	10.600	11.190	10.526	19,050,869
2022-03-09	11.310	12.100	10.960	11.600	10.911	28,405,840
2022-03-08	9.870	11.000	9.800	11.000	10.347	13,038,600
2022-03-07	10.070	10.110	9.610	10.000	9.406	7,446,302
2022-03-04	9.760	10.450	9.650	10.230	9.623	3,995,400
2022-03-03	9.950	10.000	9.760	9.830	9.246	1,454,400
2022-03-02	9.880	9.960	9.780	9.940	9.350	1,451,300
2022-03-01	9.830	9.990	9.830	9.880	9.293	1,655,500
2022-02-28	9.880	9.890	9.570	9.830	9.246	1,690,100
2022-02-25	9.790	9.920	9.690	9.810	9.228	2,012,666
2022-02-24	9.870	10.060	9.550	9.670	9.096	4,395,900
2022-02-23	9.700	9.900	9.700	9.880	9.293	1,935,000
2022-02-22	9.870	9.870	9.690	9.700	9.124	2,231,600
2022-02-21	9.640	9.820	9.600	9.820	9.237	2,721,177
2022-02-18	9.620	9.690	9.520	9.650	9.077	1,570,877
2022-02-17	9.710	9.740	9.570	9.620	9.049	1,800,200
2022-02-16	9.500	9.720	9.450	9.640	9.068	2,986,900
2022-02-15	9.390	9.490	9.250	9.420	8.861	1,590,500
2022-02-14	9.340	9.500	9.250	9.420	8.861	1,707,300
2022-02-11	9.670	9.690	9.340	9.360	8.804	2,832,300
2022-02-10	9.880	9.940	9.570	9.630	9.058	3,259,500

← NewerPage 19 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.