Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.950	9.950	9.690	9.880	9.293	2,691,100
2022-02-08	9.410	9.820	9.370	9.770	9.190	3,939,800
2022-02-07	9.630	9.940	9.360	9.520	8.955	6,287,333
2022-01-28	9.950	10.480	9.930	10.290	9.679	2,456,044
2022-01-27	10.250	10.300	9.910	9.940	9.350	2,351,977
2022-01-26	9.980	10.370	9.980	10.280	9.670	2,450,633
2022-01-25	10.590	10.600	9.980	9.990	9.397	3,136,233
2022-01-24	10.580	10.640	10.410	10.590	9.961	1,315,900
2022-01-21	10.530	10.640	10.340	10.500	9.877	1,099,900
2022-01-20	10.880	10.920	10.430	10.530	9.905	2,411,900
2022-01-19	10.800	10.890	10.620	10.890	10.244	2,128,100
2022-01-18	10.860	10.910	10.710	10.800	10.159	2,049,200
2022-01-17	10.600	10.870	10.600	10.870	10.225	2,291,456
2022-01-14	10.860	10.980	10.710	10.710	10.074	2,537,626
2022-01-13	10.950	10.950	10.770	10.850	10.206	2,719,275
2022-01-12	10.840	11.040	10.800	10.960	10.309	3,875,786
2022-01-11	10.650	10.920	10.580	10.840	10.196	4,174,200
2022-01-10	10.370	10.710	10.250	10.610	9.980	3,623,191
2022-01-07	10.760	10.780	10.370	10.400	9.783	5,320,591
2022-01-06	10.600	10.870	10.560	10.840	10.196	4,619,594
2022-01-05	11.270	11.280	10.680	10.730	10.093	4,785,600
2022-01-04	11.180	11.280	11.110	11.270	10.601	2,547,100
2021-12-31	11.040	11.320	11.010	11.180	10.516	2,748,900
2021-12-30	11.030	11.120	10.960	11.020	10.366	1,938,106
2021-12-29	10.990	11.160	10.900	11.030	10.375	2,311,900
2021-12-28	10.910	11.040	10.780	11.020	10.366	2,772,633
2021-12-27	10.770	11.030	10.770	10.910	10.262	2,536,829
2021-12-24	11.320	11.330	10.810	10.850	10.206	5,359,900
2021-12-23	11.420	11.500	11.260	11.350	10.676	3,219,300
2021-12-22	11.500	11.530	11.310	11.410	10.733	2,986,794
2021-12-21	11.390	11.480	11.250	11.460	10.780	3,352,300
2021-12-20	11.520	11.670	11.100	11.430	10.751	6,991,700
2021-12-17	12.020	12.240	11.470	11.500	10.817	8,368,432
2021-12-16	12.300	12.320	12.010	12.060	11.344	6,126,095
2021-12-15	12.420	12.520	12.150	12.280	11.551	5,789,270
2021-12-14	12.190	12.650	12.170	12.460	11.720	7,796,475
2021-12-13	12.370	12.590	12.310	12.510	11.767	5,583,603
2021-12-10	12.150	12.700	12.020	12.530	11.786	9,649,500
2021-12-09	12.140	12.220	11.920	12.130	11.410	6,312,600
2021-12-08	12.160	12.320	11.940	12.150	11.429	5,938,908
2021-12-07	13.100	13.100	11.940	12.030	11.316	13,008,960
2021-12-06	13.150	13.430	12.810	12.900	12.134	9,207,638
2021-12-03	13.470	13.490	12.360	13.050	12.275	11,398,400
2021-12-02	12.880	13.600	12.650	13.400	12.605	20,892,199
2021-12-01	13.320	13.490	12.350	13.080	12.304	17,921,461
2021-11-30	13.410	13.880	13.130	13.150	12.369	19,490,199
2021-11-29	12.250	13.500	12.200	13.310	12.520	19,631,721
2021-11-26	11.990	12.690	11.990	12.530	11.786	9,702,333
2021-11-25	12.050	12.350	11.870	12.250	11.523	7,448,133
2021-11-24	12.400	12.400	11.880	12.070	11.353	10,499,010
2021-11-23	12.620	12.710	12.340	12.450	11.711	8,105,254
2021-11-22	12.590	12.890	12.410	12.720	11.965	8,057,992
2021-11-19	13.050	13.200	12.660	12.760	12.003	11,451,030
2021-11-18	12.760	13.150	12.590	13.010	12.238	18,015,990
2021-11-17	12.060	13.200	12.060	12.860	12.097	17,862,820
2021-11-16	12.500	12.500	12.080	12.150	11.429	9,092,250
2021-11-15	12.210	12.870	12.210	12.630	11.880	12,849,640
2021-11-12	12.040	12.540	12.010	12.320	11.589	10,819,360
2021-11-11	12.690	12.700	12.020	12.130	11.410	13,587,870
2021-11-10	12.780	12.880	12.400	12.850	12.087	13,692,010

← NewerPage 20 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.