Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.390	14.890	14.230	14.470	14.470	1,662,100
2023-07-28	14.070	14.450	13.980	14.350	14.350	1,579,500
2023-07-27	14.210	14.500	13.960	14.050	14.050	1,238,300
2023-07-26	13.970	14.250	13.820	14.230	14.230	1,043,700
2023-07-25	13.670	13.950	13.610	13.900	13.900	491,500
2023-07-24	13.670	13.800	13.340	13.590	13.590	394,300
2023-07-21	13.700	13.800	13.480	13.540	13.540	520,100
2023-07-20	13.960	13.960	13.600	13.610	13.610	507,100
2023-07-19	14.140	14.200	13.800	13.880	13.880	694,800
2023-07-18	13.910	14.170	13.810	14.150	14.150	608,400
2023-07-17	13.780	14.010	13.710	14.000	14.000	515,900
2023-07-14	14.040	14.180	13.790	13.800	13.800	432,300
2023-07-13	13.750	14.020	13.750	14.000	14.000	729,100
2023-07-12	13.910	14.110	13.730	13.800	13.800	794,700
2023-07-11	13.700	13.960	13.660	13.940	13.940	529,600
2023-07-10	14.100	14.100	13.520	13.660	13.660	637,300
2023-07-07	13.710	13.980	13.620	13.800	13.800	810,101
2023-07-06	13.710	13.950	13.700	13.830	13.830	628,600
2023-07-05	13.960	14.030	13.690	13.810	13.810	822,600
2023-07-04	14.040	14.040	13.780	13.970	13.970	684,700
2023-07-03	13.540	14.220	13.540	13.840	13.840	811,400
2023-06-30	13.280	13.800	13.280	13.640	13.640	991,201
2023-06-29	12.670	13.420	12.660	13.290	13.290	1,248,100
2023-06-28	12.650	12.760	12.280	12.670	12.670	647,900
2023-06-27	12.380	12.700	12.220	12.650	12.650	726,343
2023-06-26	12.400	12.500	12.110	12.260	12.260	750,300
2023-06-21	12.780	12.840	12.370	12.400	12.400	1,179,800
2023-06-20	12.960	12.980	12.670	12.740	12.740	727,200
2023-06-19	13.110	13.240	12.880	12.900	12.900	505,900
2023-06-16	13.140	13.200	12.900	13.060	13.060	548,800
2023-06-15	13.120	13.250	13.000	13.250	13.250	520,800
2023-06-14	13.480	13.490	13.060	13.150	13.150	470,000
2023-06-13	13.180	13.480	13.130	13.360	13.360	494,300
2023-06-12	13.180	13.290	12.930	13.150	13.150	644,100
2023-06-09	13.080	13.260	13.080	13.180	13.180	580,100
2023-06-08	13.340	13.360	13.060	13.120	13.120	505,300
2023-06-07	13.620	13.620	13.220	13.330	13.330	619,200
2023-06-06	13.820	13.860	13.380	13.410	13.410	649,900
2023-06-05	14.050	14.100	13.750	13.860	13.860	486,094
2023-06-02	14.250	14.260	13.820	13.840	13.840	673,100
2023-06-01	13.490	13.990	13.490	13.930	13.930	934,300
2023-05-31	13.680	13.730	13.430	13.490	13.490	584,300
2023-05-30	13.510	13.790	13.310	13.690	13.690	932,600
2023-05-29	13.890	13.890	13.400	13.480	13.480	697,700
2023-05-26	14.200	14.270	13.670	13.840	13.840	934,700
2023-05-25	14.050	14.180	13.870	14.160	14.160	902,300
2023-05-24	13.880	14.070	13.740	13.970	13.970	455,300
2023-05-23	13.920	14.060	13.810	13.840	13.840	520,042
2023-05-22	13.880	14.180	13.800	14.000	14.000	785,900
2023-05-19	13.960	14.050	13.700	13.920	13.920	756,034
2023-05-18	14.250	14.340	13.910	13.990	13.990	1,095,577
2023-05-17	13.820	14.350	13.700	14.190	14.190	1,515,100
2023-05-16	13.770	14.040	13.650	13.820	13.820	847,100
2023-05-15	13.550	13.780	13.410	13.780	13.780	653,900
2023-05-12	13.710	13.790	13.410	13.460	13.460	632,900
2023-05-11	13.480	13.880	13.480	13.750	13.750	819,100
2023-05-10	13.480	13.660	13.420	13.480	13.480	569,600
2023-05-09	13.840	13.860	13.350	13.480	13.480	999,900
2023-05-08	13.920	14.100	13.770	13.850	13.850	788,000
2023-05-05	14.080	14.080	13.760	13.940	13.940	828,252

← NewerPage 14 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.