Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.130	14.190	13.830	13.970	13.970	730,100
2023-02-02	14.080	14.200	14.010	14.120	14.120	759,634
2023-02-01	13.880	14.100	13.770	14.080	14.080	995,700
2023-01-31	13.790	13.940	13.570	13.900	13.900	1,131,800
2023-01-30	13.460	13.830	13.420	13.660	13.660	934,500
2023-01-20	13.330	13.480	13.300	13.380	13.380	489,300
2023-01-19	13.130	13.440	13.060	13.340	13.340	915,800
2023-01-18	13.070	13.210	12.930	13.120	13.120	653,500
2023-01-17	13.200	13.260	12.880	12.940	12.940	556,700
2023-01-16	12.790	13.200	12.790	13.070	13.070	736,500
2023-01-13	12.920	13.000	12.680	12.750	12.750	718,618
2023-01-12	12.860	13.080	12.810	12.900	12.900	543,200
2023-01-11	13.130	13.230	12.850	12.860	12.860	726,000
2023-01-10	13.160	13.600	13.060	13.180	13.180	805,600
2023-01-09	13.550	13.740	13.160	13.350	13.350	403,500
2023-01-06	13.530	13.820	13.330	13.330	13.330	495,900
2023-01-05	13.620	13.620	13.160	13.530	13.530	890,200
2023-01-04	13.630	13.630	13.130	13.260	13.260	930,700
2023-01-03	12.540	13.460	12.540	13.360	13.360	1,752,594
2022-12-30	12.670	12.980	12.350	12.530	12.530	1,315,400
2022-12-29	12.550	13.990	12.550	12.800	12.800	1,877,669
2022-12-28	12.990	13.010	12.580	12.700	12.700	350,300
2022-12-27	12.920	13.110	12.780	12.970	12.970	438,900
2022-12-26	12.590	12.970	12.510	12.950	12.950	414,716
2022-12-23	12.570	12.740	12.380	12.510	12.510	471,000
2022-12-22	12.210	13.030	12.210	12.560	12.560	509,900
2022-12-21	13.050	13.080	12.700	12.730	12.730	546,000
2022-12-20	12.920	13.140	12.820	13.050	13.050	364,696
2022-12-19	13.410	13.420	12.840	12.920	12.920	763,000
2022-12-16	13.680	13.750	13.330	13.400	13.400	532,300
2022-12-15	13.420	13.720	13.320	13.680	13.680	758,769
2022-12-14	13.550	13.930	13.310	13.420	13.420	856,800
2022-12-13	13.870	13.870	13.360	13.440	13.440	791,105
2022-12-12	13.880	13.980	13.650	13.870	13.870	654,000
2022-12-09	14.000	14.120	13.830	13.880	13.880	874,616
2022-12-08	14.460	14.480	13.900	13.960	13.960	1,062,000
2022-12-07	14.120	14.240	14.020	14.130	14.130	674,200
2022-12-06	14.170	14.240	14.000	14.120	14.120	643,119
2022-12-05	14.500	14.680	14.140	14.170	14.170	1,585,700
2022-12-02	13.980	14.550	13.860	14.480	14.480	1,915,701
2022-12-01	13.950	14.190	13.840	13.890	13.890	1,356,500
2022-11-30	13.850	13.950	13.710	13.900	13.900	731,999
2022-11-29	13.750	14.130	13.740	13.880	13.880	1,187,605
2022-11-28	13.630	13.980	13.400	13.860	13.860	875,550
2022-11-25	13.960	13.980	13.580	13.660	13.660	689,305
2022-11-24	13.800	14.230	13.790	13.960	13.960	971,116
2022-11-23	13.580	13.870	13.200	13.800	13.800	1,064,200
2022-11-22	13.960	14.130	13.550	13.580	13.580	808,000
2022-11-21	13.880	14.000	13.730	13.850	13.850	597,400
2022-11-18	14.090	14.240	13.790	13.790	13.790	726,500
2022-11-17	13.850	14.060	13.750	14.010	14.010	548,850
2022-11-16	14.030	14.280	13.860	13.880	13.880	746,500
2022-11-15	13.710	13.970	13.710	13.900	13.900	759,301
2022-11-14	14.000	14.000	13.440	13.600	13.600	858,099
2022-11-11	13.930	14.310	13.800	13.810	13.810	983,800
2022-11-10	13.920	14.130	13.800	13.980	13.980	686,273
2022-11-09	13.830	14.050	13.750	13.980	13.980	590,500
2022-11-08	13.850	14.010	13.640	13.820	13.820	782,900
2022-11-07	13.820	13.950	13.600	13.930	13.930	1,194,400
2022-11-04	13.550	13.760	13.550	13.630	13.630	857,100

← NewerPage 16 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.