Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.330	16.440	15.880	15.890	15.627	10,816,600
2024-10-28	16.070	16.500	16.070	16.400	16.129	13,688,900
2024-10-25	16.000	16.590	16.000	16.180	15.912	19,448,199
2024-10-24	15.950	15.950	15.460	15.590	15.332	12,150,100
2024-10-23	15.860	16.360	15.640	16.190	15.922	19,152,100
2024-10-22	15.440	15.890	15.360	15.810	15.549	10,901,600
2024-10-21	15.350	15.700	15.300	15.520	15.263	12,458,700
2024-10-18	14.920	15.550	14.860	15.240	14.988	12,036,360
2024-10-17	14.790	15.150	14.790	14.980	14.732	7,030,173
2024-10-16	14.760	15.040	14.620	14.820	14.575	5,766,000
2024-10-15	15.170	15.580	14.900	15.010	14.762	8,842,400
2024-10-14	14.750	15.350	14.600	15.340	15.086	8,661,700
2024-10-11	15.110	15.220	14.540	14.750	14.506	8,145,668
2024-10-10	15.460	15.840	15.020	15.220	14.968	9,925,652
2024-10-09	16.770	16.770	15.480	15.480	15.224	16,205,990
2024-10-08	17.930	17.940	16.200	17.200	16.916	25,550,410
2024-09-30	15.510	16.390	15.190	16.310	16.040	21,771,740
2024-09-27	14.460	15.180	14.320	14.970	14.722	14,776,340
2024-09-26	13.800	14.210	13.750	14.210	13.975	6,912,402
2024-09-25	13.920	14.210	13.810	13.870	13.641	8,914,703
2024-09-24	13.330	13.750	13.330	13.750	13.523	5,984,100
2024-09-23	13.360	13.520	13.270	13.390	13.169	2,732,798
2024-09-20	13.450	13.480	13.210	13.360	13.139	3,075,498
2024-09-19	13.350	13.570	13.280	13.460	13.237	3,412,500
2024-09-18	13.380	13.450	13.070	13.260	13.041	3,172,000
2024-09-13	13.710	13.880	13.360	13.370	13.149	5,383,800
2024-09-12	13.980	14.040	13.810	13.820	13.592	4,962,067
2024-09-11	13.800	14.160	13.760	14.000	13.769	7,797,467
2024-09-10	13.950	14.010	13.560	13.820	13.592	5,376,503
2024-09-09	13.900	14.050	13.800	13.900	13.670	5,638,100
2024-09-06	14.440	14.440	14.050	14.060	13.828	8,253,200
2024-09-05	14.450	14.630	14.220	14.430	14.191	16,126,900
2024-09-04	13.860	15.400	13.860	14.780	14.536	23,504,801
2024-09-03	13.680	14.170	13.610	14.050	13.818	8,518,599
2024-09-02	13.910	14.110	13.720	13.740	13.513	8,066,900
2024-08-30	13.590	14.050	13.460	13.810	13.582	8,569,300
2024-08-29	13.250	13.800	13.190	13.590	13.365	8,219,100
2024-08-28	13.370	13.580	12.800	13.350	13.129	6,988,600
2024-08-27	13.850	14.090	13.400	13.500	13.277	10,398,100
2024-08-26	13.400	14.390	13.350	14.210	13.975	14,797,310
2024-08-23	14.050	14.110	13.350	13.430	13.208	14,561,780
2024-08-22	14.100	15.000	13.950	14.570	14.329	19,551,881
2024-08-21	13.370	14.690	13.300	14.230	13.995	14,568,330
2024-08-20	13.610	13.700	13.300	13.360	13.139	3,689,500
2024-08-19	13.810	13.870	13.600	13.650	13.424	2,389,900
2024-08-16	13.840	13.950	13.770	13.810	13.582	2,500,600
2024-08-15	13.730	13.930	13.550	13.860	13.631	3,095,000
2024-08-14	13.920	14.020	13.700	13.740	13.513	2,162,700
2024-08-13	13.710	13.950	13.510	13.920	13.690	2,836,156
2024-08-12	13.860	13.970	13.620	13.720	13.493	2,723,500
2024-08-09	14.010	14.180	13.820	13.820	13.592	2,807,300
2024-08-08	14.170	14.240	13.810	13.920	13.690	3,768,800
2024-08-07	14.250	14.450	14.160	14.170	13.936	3,599,000
2024-08-06	14.200	14.300	14.000	14.230	13.995	3,931,556
2024-08-05	14.550	14.680	13.950	13.950	13.719	5,498,760
2024-08-02	14.650	14.880	14.510	14.550	14.309	4,614,600
2024-08-01	15.020	15.150	14.740	14.800	14.555	6,207,800
2024-07-31	14.350	14.790	14.230	14.770	14.526	6,416,765
2024-07-30	14.260	14.460	14.160	14.350	14.113	4,205,000
2024-07-29	14.470	14.810	14.190	14.380	14.142	5,637,000

← NewerPage 9 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.