Jinlongyu Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.620 | 13.010 | 12.250 | 13.010 | 12.238 | 19,206,760 |
| 2021-11-08 | 12.660 | 13.200 | 12.370 | 12.550 | 11.805 | 17,472,221 |
| 2021-11-05 | 12.340 | 13.310 | 12.220 | 12.520 | 11.777 | 25,346,230 |
| 2021-11-04 | 11.650 | 12.870 | 11.580 | 12.870 | 12.106 | 27,209,740 |
| 2021-11-03 | 11.570 | 11.850 | 11.510 | 11.700 | 11.005 | 12,324,150 |
| 2021-11-02 | 12.160 | 12.240 | 11.610 | 11.780 | 11.081 | 19,969,400 |
| 2021-11-01 | 11.990 | 13.010 | 11.540 | 12.310 | 11.579 | 31,970,381 |
| 2021-10-29 | 11.340 | 12.200 | 11.020 | 12.200 | 11.476 | 31,916,449 |
| 2021-10-28 | 10.080 | 11.090 | 10.060 | 11.090 | 10.432 | 12,894,020 |
| 2021-10-27 | 10.450 | 10.640 | 10.000 | 10.080 | 9.482 | 16,986,609 |
| 2021-10-26 | 9.990 | 11.040 | 9.930 | 10.880 | 10.234 | 16,935,689 |
| 2021-10-25 | 10.390 | 10.650 | 10.000 | 10.040 | 9.444 | 16,492,490 |
| 2021-10-22 | 10.580 | 10.760 | 10.360 | 10.380 | 9.764 | 3,324,625 |
| 2021-10-21 | 10.820 | 10.840 | 10.580 | 10.640 | 10.008 | 3,997,644 |
| 2021-10-20 | 10.660 | 10.920 | 10.550 | 10.890 | 10.244 | 4,608,944 |
| 2021-10-19 | 10.530 | 10.910 | 10.530 | 10.710 | 10.074 | 4,438,044 |
| 2021-10-18 | 10.400 | 10.660 | 10.350 | 10.590 | 9.961 | 3,077,300 |
| 2021-10-15 | 10.700 | 10.700 | 10.310 | 10.420 | 9.801 | 2,788,600 |
| 2021-10-14 | 10.410 | 10.710 | 10.240 | 10.650 | 10.018 | 3,630,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.