Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.580	14.150	13.250	13.710	13.710	2,022,365
2024-01-23	14.020	14.510	13.180	13.440	13.440	2,424,846
2024-01-22	15.240	15.440	13.690	14.090	14.090	2,361,277
2024-01-19	15.620	15.770	15.160	15.320	15.320	1,787,999
2024-01-18	15.810	16.110	15.170	15.610	15.610	3,342,700
2024-01-17	15.950	16.880	15.790	15.790	15.790	3,489,163
2024-01-16	16.040	16.250	15.710	15.940	15.940	850,000
2024-01-15	16.000	16.150	15.840	16.030	16.030	696,600
2024-01-12	16.060	16.300	15.950	16.020	16.020	793,800
2024-01-11	15.850	16.100	15.650	16.060	16.060	726,102
2024-01-10	15.910	15.970	15.570	15.770	15.770	803,800
2024-01-09	15.530	16.030	15.530	15.900	15.900	1,212,700
2024-01-08	15.850	15.910	15.560	15.560	15.560	879,400
2024-01-05	16.230	16.460	15.750	15.850	15.850	1,485,000
2024-01-04	16.330	16.390	16.160	16.230	16.230	881,900
2024-01-03	16.290	16.480	16.110	16.310	16.310	1,260,400
2024-01-02	16.070	16.490	16.010	16.330	16.330	1,684,300
2023-12-29	15.580	16.200	15.500	16.100	16.100	1,991,900
2023-12-28	14.900	15.680	14.670	15.550	15.550	1,315,084
2023-12-27	14.800	15.180	14.640	14.890	14.890	975,700
2023-12-26	15.080	15.120	14.680	14.770	14.770	970,600
2023-12-25	15.120	15.120	14.820	15.040	15.040	930,400
2023-12-22	15.340	15.380	14.880	15.020	15.020	998,000
2023-12-21	15.390	15.390	14.920	15.330	15.330	1,147,000
2023-12-20	15.350	15.590	15.240	15.300	15.300	646,895
2023-12-19	15.180	15.410	15.080	15.340	15.340	640,700
2023-12-18	15.510	15.630	15.140	15.170	15.170	1,001,370
2023-12-15	15.520	15.700	15.360	15.610	15.610	1,128,595
2023-12-14	15.440	15.990	15.420	15.510	15.510	1,520,150
2023-12-13	15.240	15.680	14.990	15.410	15.410	1,311,200
2023-12-12	15.320	15.440	15.000	15.200	15.200	1,042,912
2023-12-11	14.570	15.350	14.500	15.280	15.280	2,426,950
2023-12-08	15.540	15.610	14.640	14.650	14.650	2,156,900
2023-12-07	15.770	15.810	15.450	15.520	15.520	747,650
2023-12-06	15.420	15.770	15.420	15.600	15.600	792,400
2023-12-05	15.690	15.710	15.410	15.420	15.420	849,399
2023-12-04	15.560	15.760	15.510	15.680	15.680	1,025,700
2023-12-01	15.570	15.720	15.510	15.550	15.550	680,300
2023-11-30	15.820	15.840	15.430	15.670	15.670	812,400
2023-11-29	15.950	16.030	15.730	15.820	15.820	962,900
2023-11-28	15.490	15.920	15.400	15.920	15.920	1,264,500
2023-11-27	15.380	15.630	15.320	15.430	15.430	855,000
2023-11-24	15.720	15.720	15.330	15.400	15.400	817,800
2023-11-23	15.360	15.760	15.310	15.670	15.670	1,195,600
2023-11-22	15.530	15.590	15.290	15.300	15.300	678,500
2023-11-21	15.590	15.700	15.390	15.450	15.450	745,300
2023-11-20	15.570	15.680	15.460	15.650	15.650	694,500
2023-11-17	15.260	15.710	15.260	15.570	15.570	1,071,400
2023-11-16	15.540	15.550	15.200	15.350	15.350	877,600
2023-11-15	15.490	15.560	15.300	15.490	15.490	920,243
2023-11-14	15.580	15.710	15.240	15.370	15.370	1,123,500
2023-11-13	15.450	15.770	15.450	15.630	15.630	1,487,200
2023-11-10	15.560	15.780	15.380	15.480	15.480	1,742,400
2023-11-09	15.600	15.660	15.350	15.620	15.620	1,682,400
2023-11-08	15.280	15.990	15.120	15.660	15.660	2,474,200
2023-11-07	15.300	15.380	14.950	15.300	15.300	1,146,900
2023-11-06	15.200	15.330	15.040	15.150	15.150	803,500
2023-11-03	14.800	15.190	14.750	14.980	14.980	836,801
2023-11-02	15.000	15.060	14.780	14.800	14.800	795,600
2023-11-01	14.820	15.120	14.800	14.970	14.970	1,020,800

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.