Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.860	15.190	14.800	14.860	14.860	773,001
2023-10-30	14.930	15.070	14.800	14.940	14.940	987,000
2023-10-27	14.450	14.990	14.450	14.940	14.940	1,205,600
2023-10-26	14.590	14.650	14.270	14.600	14.600	649,262
2023-10-25	14.360	14.620	14.290	14.600	14.600	821,172
2023-10-24	14.000	14.310	13.750	14.280	14.280	967,500
2023-10-23	14.230	14.290	13.600	13.790	13.790	1,085,000
2023-10-20	14.250	14.580	14.150	14.230	14.230	721,100
2023-10-19	14.160	14.650	14.060	14.210	14.210	866,100
2023-10-18	14.580	14.580	14.210	14.220	14.220	787,800
2023-10-17	14.510	14.790	14.440	14.630	14.630	884,800
2023-10-16	14.790	14.900	14.450	14.500	14.500	880,401
2023-10-13	14.790	14.920	14.610	14.790	14.790	980,201
2023-10-12	14.930	14.980	14.600	14.850	14.850	1,098,400
2023-10-11	14.790	15.020	14.660	14.930	14.930	932,615
2023-10-10	14.690	14.890	14.520	14.770	14.770	1,092,600
2023-10-09	14.590	14.950	14.590	14.700	14.700	1,111,505
2023-09-28	14.630	14.680	14.320	14.580	14.580	931,200
2023-09-27	14.280	14.550	14.000	14.330	14.330	712,000
2023-09-26	14.310	14.360	14.130	14.180	14.180	640,400
2023-09-25	14.440	14.620	14.180	14.340	14.340	789,715
2023-09-22	14.230	14.500	14.000	14.480	14.480	927,012
2023-09-21	14.250	14.270	14.090	14.160	14.160	487,000
2023-09-20	14.170	14.400	14.110	14.120	14.120	569,600
2023-09-19	14.570	14.570	14.160	14.170	14.170	610,100
2023-09-18	14.000	14.710	13.930	14.550	14.550	1,253,222
2023-09-15	14.150	14.230	13.950	14.050	14.050	771,900
2023-09-14	14.290	14.360	14.030	14.090	14.090	510,212
2023-09-13	14.390	14.440	14.180	14.290	14.290	604,300
2023-09-12	14.800	14.800	14.270	14.380	14.380	863,048
2023-09-11	14.800	14.840	14.010	14.520	14.520	938,700
2023-09-08	14.800	14.800	14.450	14.640	14.640	858,700
2023-09-07	14.700	14.790	14.530	14.530	14.530	898,800
2023-09-06	14.440	14.790	14.330	14.710	14.710	1,493,600
2023-09-05	14.630	14.770	14.380	14.420	14.420	1,164,500
2023-09-04	14.450	14.650	14.410	14.490	14.490	1,041,515
2023-09-01	14.380	14.560	14.220	14.430	14.430	1,075,615
2023-08-31	14.600	14.620	14.290	14.370	14.370	904,300
2023-08-30	14.540	14.750	14.320	14.540	14.540	1,727,601
2023-08-29	13.960	14.560	13.860	14.540	14.540	2,627,396
2023-08-28	14.240	14.480	13.700	13.760	13.760	1,801,612
2023-08-25	13.450	13.870	13.360	13.540	13.540	1,831,112
2023-08-24	14.120	14.120	13.350	13.470	13.470	1,996,012
2023-08-23	13.970	14.410	13.690	14.260	14.260	2,765,800
2023-08-22	13.480	14.700	13.480	14.100	14.100	3,002,500
2023-08-21	13.880	13.880	13.380	13.430	13.430	1,569,000
2023-08-18	13.460	14.000	13.450	13.660	13.660	2,170,700
2023-08-17	13.710	13.850	13.200	13.460	13.460	2,033,003
2023-08-16	12.900	14.000	12.800	13.710	13.710	3,064,603
2023-08-15	13.110	13.410	12.880	12.900	12.900	1,812,100
2023-08-14	13.350	13.390	12.900	13.110	13.110	2,199,800
2023-08-11	14.440	14.440	13.550	13.550	13.550	3,373,648
2023-08-10	15.100	15.150	14.360	14.440	14.440	3,880,613
2023-08-09	14.950	15.150	14.550	15.150	15.150	4,520,915
2023-08-08	15.360	15.600	14.820	15.090	15.090	6,116,393
2023-08-07	13.920	16.700	13.740	15.720	15.720	9,132,343
2023-08-04	14.290	14.780	13.830	13.940	13.940	5,177,700
2023-08-03	14.440	16.510	14.440	14.800	14.800	5,963,500
2023-08-02	14.600	14.940	14.350	14.440	14.440	952,395
2023-08-01	14.470	14.640	14.330	14.520	14.520	1,100,198

← NewerPage 13 of 21 · 1,218 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.