Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	32.830	33.980	32.830	33.200	33.049	19,097,920
2025-07-23	33.900	34.220	33.010	33.100	32.950	29,614,199
2025-07-22	35.600	37.660	34.600	34.850	34.692	42,597,762
2025-07-21	34.010	37.000	33.530	36.180	36.016	41,558,219
2025-07-18	32.790	35.500	32.610	34.820	34.662	42,155,840
2025-07-17	31.700	33.100	31.510	32.700	32.552	24,729,939
2025-07-16	31.920	32.370	31.620	31.960	31.815	13,881,500
2025-07-15	32.200	32.640	31.730	32.030	31.885	16,175,270
2025-07-14	33.170	33.490	32.200	32.440	32.293	21,110,369
2025-07-11	33.050	33.590	32.650	33.260	33.109	19,614,500
2025-07-10	33.910	34.300	33.020	33.280	33.129	22,416,500
2025-07-09	35.000	35.400	33.550	33.900	33.746	31,273,600
2025-07-08	35.510	36.190	34.710	35.300	35.140	33,956,000
2025-07-07	33.860	36.500	33.860	35.920	35.757	39,361,941
2025-07-04	35.000	35.530	33.560	33.950	33.796	38,902,121
2025-07-03	34.680	37.000	32.880	36.530	36.364	53,680,031
2025-07-02	34.530	35.890	34.450	34.760	34.602	36,747,152
2025-07-01	39.500	39.580	35.600	35.980	35.817	60,220,191
2025-06-30	37.400	40.820	35.700	39.500	39.321	70,390,562
2025-06-27	34.080	37.400	33.700	37.400	37.230	64,479,688
2025-06-26	33.440	36.360	33.190	34.000	33.846	64,541,328
2025-06-25	34.500	37.100	33.780	34.950	34.791	75,601,984
2025-06-24	31.680	33.730	30.380	33.730	33.577	73,527,109
2025-06-23	27.000	30.660	26.010	30.660	30.521	50,758,719
2025-06-20	26.640	28.980	26.620	27.870	27.744	48,027,672
2025-06-19	26.210	29.390	26.020	27.320	27.196	50,755,898
2025-06-18	26.400	27.700	25.000	27.110	26.987	47,138,898
2025-06-17	25.800	26.800	25.320	26.400	26.280	38,389,551
2025-06-16	25.550	26.110	25.120	25.990	25.872	27,226,400
2025-06-13	26.000	27.520	24.960	25.800	25.683	35,276,473
2025-06-12	25.900	27.230	25.800	26.850	26.728	42,921,699
2025-06-11	28.440	29.300	25.850	26.230	26.111	61,881,152
2025-06-10	29.290	31.310	28.250	28.680	28.550	71,293,984
2025-06-09	25.790	28.630	25.610	28.630	28.500	54,375,621
2025-06-06	24.590	27.050	24.020	26.030	25.912	70,210,734
2025-06-05	25.000	25.630	24.770	24.890	24.478	41,513,980
2025-06-04	24.280	27.010	23.700	25.740	25.314	65,477,832
2025-06-03	22.680	24.850	22.680	24.550	24.144	51,355,961
2025-05-30	23.800	24.900	22.180	23.440	23.052	58,422,898
2025-05-29	24.200	25.680	23.110	23.350	22.964	63,583,793
2025-05-28	26.360	28.770	25.000	25.480	25.059	75,217,602
2025-05-27	22.980	26.150	22.760	26.150	25.718	60,188,953
2025-05-26	22.000	25.390	21.550	23.770	23.377	74,995,102
2025-05-23	20.830	23.340	19.900	23.340	22.954	70,844,492
2025-05-22	23.010	23.010	21.010	21.220	20.869	73,727,797
2025-05-21	19.040	20.920	18.650	20.920	20.574	26,001,510
2025-05-20	17.300	19.020	17.150	19.020	18.706	41,624,367
2025-05-19	17.350	17.390	16.790	17.290	17.004	5,019,865
2025-05-16	17.300	17.610	17.220	17.390	17.102	5,915,900
2025-05-15	17.470	17.590	17.230	17.300	17.014	6,406,600
2025-05-14	17.670	17.780	17.420	17.580	17.289	9,262,804
2025-05-13	17.780	18.280	17.660	17.820	17.525	14,017,400
2025-05-12	18.120	18.590	17.810	17.910	17.614	21,522,801
2025-05-09	17.140	18.000	16.890	17.590	17.299	12,742,500
2025-05-08	16.710	17.190	16.660	17.160	16.876	7,044,400
2025-05-07	16.950	16.980	16.630	16.790	16.512	5,356,429
2025-05-06	16.510	16.790	16.460	16.790	16.512	5,133,500
2025-04-30	16.260	16.450	16.150	16.380	16.109	3,804,399
2025-04-29	16.120	16.390	16.110	16.170	15.903	3,292,386
2025-04-28	16.420	16.570	16.150	16.150	15.883	3,536,400

← NewerPage 6 of 21 · 1,218 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.