Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.110	16.230	15.890	15.960	15.696	2,712,600
2025-01-21	16.300	16.330	16.020	16.140	15.873	2,623,600
2025-01-20	15.920	16.300	15.880	16.250	15.981	5,264,800
2025-01-17	15.640	16.080	15.640	15.850	15.588	3,800,800
2025-01-16	15.900	15.980	15.570	15.820	15.558	3,695,298
2025-01-15	15.800	16.190	15.590	15.660	15.401	4,515,400
2025-01-14	15.300	15.780	15.200	15.760	15.499	3,772,304
2025-01-13	14.990	15.260	14.730	15.160	14.909	2,636,100
2025-01-10	15.680	15.840	15.150	15.170	14.919	3,105,600
2025-01-09	15.580	15.900	15.580	15.710	15.450	2,907,468
2025-01-08	15.830	16.080	15.320	15.780	15.519	4,721,468
2025-01-07	15.170	15.800	15.090	15.800	15.539	4,399,800
2025-01-06	15.120	15.340	14.570	15.170	14.919	3,628,700
2025-01-03	15.680	15.840	15.050	15.120	14.870	5,423,500
2025-01-02	16.060	16.330	15.530	15.700	15.440	4,986,800
2024-12-31	16.600	16.780	15.960	16.080	15.814	5,332,100
2024-12-30	16.800	17.030	16.650	16.690	16.414	3,490,200
2024-12-27	17.100	17.120	16.870	16.950	16.670	4,376,400
2024-12-26	16.710	17.050	16.510	16.890	16.611	5,076,344
2024-12-25	16.640	16.940	16.480	16.600	16.326	4,526,968
2024-12-24	16.610	16.800	16.390	16.720	16.444	3,693,354
2024-12-23	16.930	17.340	16.470	16.540	16.267	7,358,600
2024-12-20	16.760	17.060	16.730	16.950	16.670	4,398,300
2024-12-19	16.450	16.820	16.320	16.810	16.532	4,664,000
2024-12-18	16.430	16.680	16.210	16.570	16.296	4,116,468
2024-12-17	17.040	17.040	16.370	16.420	16.149	7,159,458
2024-12-16	17.350	17.470	16.920	17.030	16.748	6,379,400
2024-12-13	17.630	17.630	17.260	17.290	17.004	7,357,100
2024-12-12	17.530	17.730	17.380	17.720	17.427	7,464,104
2024-12-11	17.700	17.710	17.450	17.690	17.398	7,086,696
2024-12-10	18.200	18.390	17.620	17.670	17.378	11,594,800
2024-12-09	17.900	18.160	17.670	17.890	17.594	10,907,800
2024-12-06	17.100	18.200	17.070	18.000	17.702	22,816,801
2024-12-05	17.090	17.190	16.910	17.070	16.788	5,599,800
2024-12-04	17.460	17.520	16.970	17.040	16.758	8,275,400
2024-12-03	17.640	17.830	17.410	17.600	17.309	8,036,900
2024-12-02	17.220	17.680	17.160	17.620	17.329	10,143,710
2024-11-29	17.040	17.460	16.710	17.340	17.053	13,333,600
2024-11-28	17.160	17.900	16.900	17.070	16.788	12,218,200
2024-11-27	17.080	17.190	16.460	17.170	16.886	10,702,200
2024-11-26	17.400	18.120	17.160	17.190	16.906	10,566,700
2024-11-25	17.160	17.970	17.160	17.740	17.447	13,740,000
2024-11-22	17.710	18.230	17.230	17.250	16.965	16,514,600
2024-11-21	18.200	18.570	17.750	17.920	17.624	16,213,640
2024-11-20	17.650	18.450	17.520	18.310	18.007	20,277,600
2024-11-19	17.020	17.830	16.200	17.830	17.535	24,633,301
2024-11-18	18.000	19.320	17.590	17.870	17.575	27,219,779
2024-11-15	17.830	19.320	17.810	18.410	18.106	31,074,609
2024-11-14	19.520	19.590	18.080	18.110	17.811	41,174,551
2024-11-13	17.840	20.020	17.840	20.020	19.689	56,658,047
2024-11-12	18.010	18.990	17.650	18.200	17.899	29,449,131
2024-11-11	17.460	18.060	17.250	17.980	17.683	20,226,699
2024-11-08	17.500	18.590	17.460	17.760	17.466	32,795,141
2024-11-07	17.620	18.000	17.000	17.300	17.014	20,013,930
2024-11-06	17.320	18.320	17.310	17.450	17.161	28,950,070
2024-11-05	17.010	17.450	16.900	17.270	16.984	21,776,000
2024-11-04	17.200	17.890	16.720	17.090	16.807	23,745,990
2024-11-01	17.500	17.500	16.330	17.200	16.916	28,114,199
2024-10-31	16.240	17.690	16.150	17.150	16.866	33,932,969
2024-10-30	15.790	16.250	15.720	16.080	15.814	8,238,500

← NewerPage 8 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.