Zhejiang Jinlihua Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.630 | 9.840 | 9.600 | 9.800 | 9.800 | 1,476,100 |
| 2024-07-25 | 9.470 | 9.750 | 9.310 | 9.600 | 9.600 | 1,492,300 |
| 2024-07-24 | 9.640 | 9.790 | 9.540 | 9.590 | 9.590 | 1,533,900 |
| 2024-07-23 | 9.920 | 9.970 | 9.460 | 9.610 | 9.610 | 1,350,800 |
| 2024-07-22 | 9.700 | 9.940 | 9.700 | 9.930 | 9.930 | 1,562,500 |
| 2024-07-19 | 9.610 | 9.840 | 9.530 | 9.700 | 9.700 | 1,436,700 |
| 2024-07-18 | 9.650 | 9.650 | 9.250 | 9.630 | 9.630 | 1,717,200 |
| 2024-07-17 | 9.970 | 10.000 | 9.620 | 9.640 | 9.640 | 1,761,700 |
| 2024-07-16 | 9.900 | 10.070 | 9.780 | 9.940 | 9.940 | 1,822,500 |
| 2024-07-15 | 10.280 | 10.310 | 9.910 | 9.950 | 9.950 | 2,265,000 |
| 2024-07-12 | 10.210 | 10.550 | 10.190 | 10.390 | 10.390 | 3,104,900 |
| 2024-07-11 | 10.070 | 10.360 | 9.970 | 10.360 | 10.360 | 4,150,478 |
| 2024-07-10 | 9.900 | 10.180 | 9.660 | 9.910 | 9.910 | 3,880,300 |
| 2024-07-09 | 9.940 | 10.040 | 9.300 | 9.840 | 9.840 | 3,851,069 |
| 2024-07-08 | 10.180 | 10.260 | 9.660 | 9.800 | 9.800 | 3,039,000 |
| 2024-07-05 | 10.090 | 10.260 | 9.760 | 10.230 | 10.230 | 3,213,516 |
| 2024-07-04 | 10.660 | 10.700 | 10.110 | 10.150 | 10.150 | 3,621,847 |
| 2024-07-03 | 11.000 | 11.110 | 10.490 | 10.540 | 10.540 | 5,734,880 |
| 2024-07-02 | 11.000 | 11.520 | 10.940 | 11.160 | 11.160 | 7,468,200 |
| 2024-07-01 | 10.550 | 11.520 | 10.430 | 11.310 | 11.310 | 11,570,280 |
| 2024-06-28 | 9.800 | 11.940 | 9.800 | 11.000 | 11.000 | 12,087,430 |
| 2024-06-27 | 9.900 | 10.150 | 9.700 | 9.950 | 9.950 | 4,012,700 |
| 2024-06-26 | 9.420 | 9.840 | 9.160 | 9.800 | 9.800 | 3,040,600 |
| 2024-06-25 | 9.380 | 9.600 | 9.270 | 9.440 | 9.440 | 2,517,200 |
| 2024-06-24 | 9.940 | 10.070 | 9.300 | 9.370 | 9.370 | 3,941,400 |
| 2024-06-21 | 10.190 | 10.220 | 9.860 | 10.000 | 10.000 | 2,799,200 |
| 2024-06-20 | 10.470 | 10.650 | 10.110 | 10.120 | 10.120 | 4,036,500 |
| 2024-06-19 | 10.820 | 10.860 | 10.490 | 10.520 | 10.520 | 4,435,700 |
| 2024-06-18 | 10.870 | 11.030 | 10.610 | 10.830 | 10.830 | 4,836,475 |
| 2024-06-17 | 10.920 | 11.350 | 10.500 | 10.950 | 10.950 | 6,880,600 |
| 2024-06-14 | 10.900 | 11.830 | 10.680 | 11.180 | 11.180 | 8,495,100 |
| 2024-06-13 | 10.670 | 10.990 | 10.450 | 10.930 | 10.930 | 6,863,400 |
| 2024-06-12 | 10.340 | 10.750 | 10.330 | 10.680 | 10.680 | 5,002,575 |
| 2024-06-11 | 10.390 | 10.390 | 9.630 | 10.340 | 10.340 | 5,964,800 |
| 2024-06-07 | 11.220 | 11.280 | 10.130 | 10.390 | 10.390 | 9,442,102 |
| 2024-06-06 | 11.630 | 12.000 | 10.980 | 11.000 | 11.000 | 8,761,502 |
| 2024-06-05 | 12.150 | 12.360 | 11.560 | 11.640 | 11.640 | 9,686,200 |
| 2024-06-04 | 12.140 | 12.990 | 11.220 | 12.880 | 12.880 | 13,281,701 |
| 2024-06-03 | 13.560 | 13.900 | 12.500 | 12.500 | 12.500 | 13,480,741 |
| 2024-05-31 | 13.930 | 15.190 | 13.660 | 14.560 | 14.560 | 16,897,270 |
| 2024-05-30 | 14.500 | 14.980 | 13.550 | 14.210 | 14.210 | 15,543,350 |
| 2024-05-29 | 14.320 | 15.900 | 14.020 | 15.080 | 15.080 | 22,056,801 |
| 2024-05-28 | 11.050 | 13.320 | 10.830 | 13.320 | 13.320 | 13,702,415 |
| 2024-05-27 | 10.760 | 11.530 | 10.260 | 11.100 | 11.100 | 7,561,800 |
| 2024-05-24 | 11.020 | 12.600 | 11.010 | 11.400 | 11.400 | 9,490,480 |
| 2024-05-23 | 11.540 | 11.950 | 10.920 | 11.140 | 11.140 | 5,884,281 |
| 2024-05-22 | 11.530 | 11.980 | 11.400 | 11.780 | 11.780 | 5,465,100 |
| 2024-05-21 | 12.250 | 12.260 | 11.600 | 11.790 | 11.790 | 6,742,002 |
| 2024-05-20 | 12.000 | 12.790 | 11.600 | 12.390 | 12.390 | 9,593,572 |
| 2024-05-17 | 11.700 | 12.470 | 11.320 | 12.230 | 12.230 | 10,524,731 |
| 2024-05-16 | 11.640 | 12.390 | 11.250 | 11.940 | 11.940 | 11,386,406 |
| 2024-05-15 | 10.840 | 13.540 | 10.830 | 12.480 | 12.480 | 16,581,625 |
| 2024-05-14 | 9.760 | 11.590 | 9.700 | 11.590 | 11.590 | 8,708,006 |
| 2024-05-13 | 10.020 | 10.030 | 9.590 | 9.660 | 9.660 | 2,230,200 |
| 2024-05-10 | 10.300 | 10.350 | 9.850 | 10.000 | 10.000 | 2,130,700 |
| 2024-05-09 | 10.320 | 10.500 | 10.190 | 10.330 | 10.330 | 1,737,147 |
| 2024-05-08 | 10.440 | 10.560 | 10.100 | 10.190 | 10.190 | 1,421,900 |
| 2024-05-07 | 10.420 | 10.470 | 10.200 | 10.400 | 10.400 | 1,346,971 |
| 2024-05-06 | 10.360 | 10.480 | 10.160 | 10.400 | 10.400 | 2,033,600 |
| 2024-04-30 | 10.200 | 10.350 | 9.910 | 10.080 | 10.080 | 1,517,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.