Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.690	13.760	13.290	13.550	13.550	995,700
2022-11-02	13.350	13.750	13.220	13.580	13.580	1,399,197
2022-11-01	12.980	13.280	12.860	13.220	13.220	1,228,169
2022-10-31	12.240	12.880	12.230	12.730	12.730	1,394,500
2022-10-28	12.970	13.070	12.110	12.230	12.230	1,311,718
2022-10-27	13.270	13.390	13.010	13.010	13.010	1,121,201
2022-10-26	12.740	13.290	12.730	13.270	13.270	1,819,800
2022-10-25	12.950	13.050	12.280	12.600	12.600	2,191,450
2022-10-24	13.660	14.000	12.930	13.210	13.210	2,985,214
2022-10-21	14.600	14.600	13.500	14.010	14.010	2,357,804
2022-10-20	14.980	15.610	14.440	14.460	14.460	2,178,900
2022-10-19	15.860	15.960	15.650	15.650	15.650	363,700
2022-10-18	15.980	15.980	15.700	15.710	15.710	330,300
2022-10-17	15.440	15.900	15.190	15.840	15.840	448,000
2022-10-14	15.260	15.480	15.110	15.420	15.420	364,500
2022-10-13	15.070	15.260	14.840	15.110	15.110	342,400
2022-10-12	14.660	15.000	14.380	15.000	15.000	541,900
2022-10-11	14.780	14.930	14.250	14.810	14.810	526,900
2022-10-10	14.620	14.940	14.150	14.340	14.340	560,400
2022-09-30	14.790	14.940	14.540	14.620	14.620	357,600
2022-09-29	15.380	15.530	14.560	14.720	14.720	725,880
2022-09-28	15.520	15.760	15.200	15.420	15.420	517,500
2022-09-27	14.990	15.550	14.990	15.380	15.380	283,296
2022-09-26	15.000	15.370	14.850	14.990	14.990	381,896
2022-09-23	15.660	15.810	15.200	15.220	15.220	408,100
2022-09-22	15.860	16.070	15.590	15.660	15.660	291,200
2022-09-21	15.570	16.000	15.410	15.860	15.860	480,400
2022-09-20	15.370	15.840	15.130	15.740	15.740	450,200
2022-09-19	15.670	15.840	15.120	15.370	15.370	429,100
2022-09-16	16.180	16.240	15.640	15.660	15.660	552,200
2022-09-15	16.830	16.960	15.640	16.000	16.000	681,000
2022-09-14	16.540	16.870	16.440	16.700	16.700	465,000
2022-09-13	17.100	17.100	16.640	16.830	16.830	406,100
2022-09-09	16.760	17.370	16.700	16.730	16.730	578,000
2022-09-08	17.740	17.860	16.950	16.970	16.970	747,986
2022-09-07	17.300	17.770	17.300	17.740	17.740	534,100
2022-09-06	17.230	17.340	16.780	17.230	17.230	614,885
2022-09-05	17.530	17.620	16.810	17.070	17.070	598,400
2022-09-02	17.000	17.470	16.890	17.450	17.450	559,500
2022-09-01	17.230	17.580	17.030	17.070	17.070	577,400
2022-08-31	17.820	18.180	17.170	17.230	17.230	869,600
2022-08-30	18.720	18.800	17.950	18.030	18.030	613,558
2022-08-29	18.010	18.820	17.610	18.540	18.540	999,300
2022-08-26	18.590	18.680	18.110	18.220	18.220	445,000
2022-08-25	19.010	19.090	18.000	18.110	18.110	706,502
2022-08-24	19.510	19.870	18.570	18.650	18.650	1,163,400
2022-08-23	19.160	19.480	18.820	19.480	19.480	773,919
2022-08-22	19.110	19.430	18.720	18.940	18.940	783,600
2022-08-19	19.670	19.880	19.250	19.300	19.300	865,100
2022-08-18	19.400	19.980	19.210	19.670	19.670	1,235,600
2022-08-17	19.140	19.500	19.060	19.400	19.400	1,109,400
2022-08-16	19.480	19.830	18.930	19.170	19.170	1,505,000
2022-08-15	18.780	19.270	14.900	19.250	19.250	1,761,501
2022-08-12	18.830	19.000	18.530	18.600	18.600	621,000
2022-08-11	18.750	18.930	18.520	18.810	18.810	1,100,000
2022-08-10	18.680	18.790	18.440	18.630	18.630	730,316
2022-08-09	18.930	19.150	18.380	18.540	18.540	878,200
2022-08-08	18.790	19.010	18.080	18.970	18.970	959,600
2022-08-05	17.950	18.490	17.700	18.490	18.490	1,193,505
2022-08-04	18.190	18.880	17.610	17.980	17.980	1,316,532

← NewerPage 17 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.