Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.860	14.090	13.760	14.010	14.010	1,424,376
2023-04-28	13.450	13.960	13.170	13.940	13.940	1,835,178
2023-04-27	12.770	13.280	12.650	13.180	13.180	1,118,652
2023-04-26	12.180	13.330	11.900	12.980	12.980	1,628,588
2023-04-25	12.080	12.200	11.870	12.100	12.100	614,900
2023-04-24	11.950	12.200	11.870	12.080	12.080	532,300
2023-04-21	12.280	12.400	11.950	12.000	12.000	551,200
2023-04-20	12.660	12.710	12.190	12.280	12.280	753,500
2023-04-19	12.740	12.870	12.600	12.780	12.780	472,376
2023-04-18	12.890	12.930	12.650	12.840	12.840	404,900
2023-04-17	12.900	12.980	12.720	12.790	12.790	453,600
2023-04-14	13.070	13.200	12.810	12.890	12.890	543,900
2023-04-13	13.210	13.390	12.980	13.090	13.090	679,700
2023-04-12	12.890	13.140	12.890	13.060	13.060	508,701
2023-04-11	13.170	13.220	12.880	12.940	12.940	689,876
2023-04-10	13.360	13.500	13.130	13.150	13.150	515,015
2023-04-07	13.480	13.560	13.250	13.360	13.360	480,900
2023-04-06	13.640	13.670	13.230	13.280	13.280	777,300
2023-04-04	14.010	14.010	13.500	13.550	13.550	686,000
2023-04-03	14.080	14.120	13.960	14.000	14.000	495,500
2023-03-31	13.990	14.200	13.890	14.030	14.030	605,976
2023-03-30	13.960	14.080	13.760	14.010	14.010	533,500
2023-03-29	14.030	14.200	13.830	13.850	13.850	662,200
2023-03-28	14.350	14.350	14.030	14.030	14.030	536,200
2023-03-27	14.110	14.310	14.040	14.250	14.250	788,094
2023-03-24	14.140	14.160	13.960	14.100	14.100	565,700
2023-03-23	14.250	14.250	14.000	14.010	14.010	635,400
2023-03-22	14.080	14.310	13.980	14.250	14.250	1,006,900
2023-03-21	13.550	13.960	13.540	13.960	13.960	720,600
2023-03-20	13.450	13.680	13.270	13.590	13.590	667,800
2023-03-17	13.430	13.630	13.330	13.450	13.450	646,600
2023-03-16	13.690	13.830	11.000	13.400	13.400	839,300
2023-03-15	13.490	13.840	13.490	13.750	13.750	663,200
2023-03-14	13.560	13.560	13.210	13.490	13.490	698,875
2023-03-13	13.850	13.850	13.420	13.500	13.500	824,100
2023-03-10	14.000	14.020	13.670	13.740	13.740	725,348
2023-03-09	13.730	14.050	13.710	14.020	14.020	783,200
2023-03-08	13.590	13.780	13.580	13.730	13.730	419,100
2023-03-07	13.880	13.980	13.600	13.620	13.620	821,400
2023-03-06	14.030	14.030	13.780	13.910	13.910	591,200
2023-03-03	14.050	14.110	13.760	13.860	13.860	847,000
2023-03-02	14.250	14.390	14.010	14.040	14.040	963,100
2023-03-01	14.120	14.240	13.990	14.210	14.210	855,300
2023-02-28	14.050	14.190	13.860	14.120	14.120	1,044,294
2023-02-27	14.100	14.300	14.000	14.050	14.050	1,000,000
2023-02-24	14.390	14.470	14.130	14.210	14.210	1,112,100
2023-02-23	14.720	14.770	14.350	14.460	14.460	1,921,285
2023-02-22	14.510	14.840	14.410	14.820	14.820	2,538,900
2023-02-21	14.880	14.900	14.380	14.630	14.630	3,420,094
2023-02-20	15.110	15.220	14.520	15.000	15.000	5,215,380
2023-02-17	13.920	17.060	13.920	15.580	15.580	6,898,571
2023-02-16	14.610	15.180	14.050	14.220	14.220	2,850,348
2023-02-15	14.420	14.440	14.250	14.400	14.400	1,373,673
2023-02-14	14.480	14.540	14.280	14.370	14.370	393,500
2023-02-13	14.420	14.550	14.360	14.400	14.400	496,910
2023-02-10	14.350	14.580	14.230	14.420	14.420	830,500
2023-02-09	14.140	14.390	14.130	14.350	14.350	823,200
2023-02-08	14.060	14.400	14.060	14.300	14.300	1,120,834
2023-02-07	14.030	14.050	13.890	14.050	14.050	626,200
2023-02-06	13.970	14.180	13.890	14.020	14.020	833,176

← NewerPage 15 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.