Zhejiang Jinlihua Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.760 | 10.360 | 9.640 | 10.290 | 10.290 | 2,271,700 |
| 2024-04-26 | 9.710 | 9.820 | 9.480 | 9.720 | 9.720 | 1,594,580 |
| 2024-04-25 | 9.550 | 9.780 | 9.350 | 9.670 | 9.670 | 2,102,665 |
| 2024-04-24 | 9.380 | 9.680 | 9.050 | 9.550 | 9.550 | 2,500,985 |
| 2024-04-23 | 8.730 | 9.390 | 8.730 | 9.320 | 9.320 | 2,561,706 |
| 2024-04-22 | 8.930 | 9.100 | 8.380 | 8.610 | 8.610 | 2,151,900 |
| 2024-04-19 | 9.240 | 9.270 | 8.840 | 8.940 | 8.940 | 2,176,150 |
| 2024-04-18 | 9.500 | 9.570 | 8.940 | 9.220 | 9.220 | 2,590,771 |
| 2024-04-17 | 8.700 | 9.550 | 8.700 | 9.520 | 9.520 | 2,963,494 |
| 2024-04-16 | 9.440 | 9.440 | 8.250 | 8.280 | 8.280 | 4,017,000 |
| 2024-04-15 | 10.400 | 10.710 | 9.020 | 9.580 | 9.580 | 4,874,712 |
| 2024-04-12 | 10.870 | 11.080 | 10.730 | 10.790 | 10.790 | 1,064,000 |
| 2024-04-11 | 10.730 | 11.070 | 10.550 | 10.910 | 10.910 | 1,674,200 |
| 2024-04-10 | 11.360 | 11.360 | 10.650 | 10.790 | 10.790 | 1,668,100 |
| 2024-04-09 | 11.190 | 11.340 | 11.020 | 11.300 | 11.300 | 1,366,101 |
| 2024-04-08 | 11.600 | 11.670 | 10.990 | 11.070 | 11.070 | 2,234,250 |
| 2024-04-03 | 11.880 | 11.880 | 11.510 | 11.700 | 11.700 | 1,499,794 |
| 2024-04-02 | 11.610 | 11.970 | 11.580 | 11.820 | 11.820 | 2,147,221 |
| 2024-04-01 | 11.270 | 11.610 | 11.180 | 11.610 | 11.610 | 1,819,200 |
| 2024-03-29 | 10.980 | 11.250 | 10.950 | 11.160 | 11.160 | 1,138,800 |
| 2024-03-28 | 10.670 | 11.100 | 10.520 | 10.990 | 10.990 | 1,768,700 |
| 2024-03-27 | 11.100 | 11.100 | 10.550 | 10.600 | 10.600 | 1,466,700 |
| 2024-03-26 | 11.050 | 11.220 | 10.780 | 10.950 | 10.950 | 1,919,700 |
| 2024-03-25 | 11.790 | 11.850 | 10.990 | 11.040 | 11.040 | 2,838,500 |
| 2024-03-22 | 11.880 | 12.140 | 11.540 | 11.540 | 11.540 | 1,824,771 |
| 2024-03-21 | 11.890 | 12.150 | 11.620 | 11.970 | 11.970 | 2,184,600 |
| 2024-03-20 | 11.610 | 11.890 | 11.600 | 11.890 | 11.890 | 2,004,500 |
| 2024-03-19 | 11.680 | 12.040 | 11.610 | 11.620 | 11.620 | 2,115,181 |
| 2024-03-18 | 11.200 | 11.690 | 11.200 | 11.670 | 11.670 | 2,806,684 |
| 2024-03-15 | 10.990 | 11.420 | 10.780 | 11.170 | 11.170 | 2,407,400 |
| 2024-03-14 | 11.260 | 11.430 | 10.800 | 11.000 | 11.000 | 3,241,200 |
| 2024-03-13 | 11.160 | 11.880 | 11.020 | 11.370 | 11.370 | 5,543,310 |
| 2024-03-12 | 10.690 | 10.890 | 10.480 | 10.810 | 10.810 | 2,157,101 |
| 2024-03-11 | 10.400 | 10.730 | 10.330 | 10.690 | 10.690 | 2,246,600 |
| 2024-03-08 | 10.210 | 10.560 | 10.050 | 10.330 | 10.330 | 1,683,900 |
| 2024-03-07 | 10.460 | 10.630 | 10.120 | 10.250 | 10.250 | 2,086,700 |
| 2024-03-06 | 9.800 | 10.790 | 9.800 | 10.490 | 10.490 | 2,937,000 |
| 2024-03-05 | 10.360 | 10.380 | 9.870 | 9.890 | 9.890 | 2,219,284 |
| 2024-03-04 | 10.660 | 10.950 | 10.010 | 10.330 | 10.330 | 3,016,400 |
| 2024-03-01 | 10.530 | 11.220 | 10.500 | 10.670 | 10.670 | 3,547,400 |
| 2024-02-29 | 9.500 | 10.320 | 9.330 | 10.300 | 10.300 | 3,481,500 |
| 2024-02-28 | 11.220 | 11.800 | 9.810 | 9.820 | 9.820 | 5,158,838 |
| 2024-02-27 | 11.000 | 11.180 | 10.620 | 11.180 | 11.180 | 2,043,001 |
| 2024-02-26 | 10.680 | 11.380 | 10.420 | 10.910 | 10.910 | 3,395,214 |
| 2024-02-23 | 10.120 | 10.580 | 9.840 | 10.540 | 10.540 | 3,007,000 |
| 2024-02-22 | 9.470 | 9.880 | 9.280 | 9.860 | 9.860 | 2,390,200 |
| 2024-02-21 | 8.930 | 9.690 | 8.830 | 9.300 | 9.300 | 2,656,400 |
| 2024-02-20 | 8.630 | 9.260 | 8.440 | 8.930 | 8.930 | 2,937,777 |
| 2024-02-19 | 8.130 | 8.830 | 8.130 | 8.670 | 8.670 | 3,863,574 |
| 2024-02-08 | 6.910 | 8.500 | 6.000 | 8.230 | 8.230 | 4,668,643 |
| 2024-02-07 | 8.200 | 8.200 | 6.660 | 7.100 | 7.100 | 4,745,830 |
| 2024-02-06 | 8.550 | 8.680 | 7.040 | 8.100 | 8.100 | 4,794,702 |
| 2024-02-05 | 10.570 | 10.770 | 8.530 | 8.530 | 8.530 | 5,059,969 |
| 2024-02-02 | 11.760 | 12.070 | 10.210 | 10.660 | 10.660 | 2,789,400 |
| 2024-02-01 | 12.100 | 12.150 | 11.360 | 11.850 | 11.850 | 2,164,881 |
| 2024-01-31 | 12.890 | 13.180 | 12.000 | 12.250 | 12.250 | 1,862,337 |
| 2024-01-30 | 13.760 | 13.940 | 13.150 | 13.160 | 13.160 | 1,606,138 |
| 2024-01-29 | 14.480 | 14.990 | 13.900 | 13.950 | 13.950 | 1,240,263 |
| 2024-01-26 | 14.360 | 14.900 | 14.280 | 14.540 | 14.540 | 1,138,575 |
| 2024-01-25 | 13.700 | 14.450 | 13.480 | 14.300 | 14.300 | 1,180,700 |
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.