Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	17.300	18.450	17.300	18.050	18.050	1,120,001
2022-08-02	18.470	18.470	17.300	17.760	17.760	1,083,700
2022-08-01	18.580	18.780	18.380	18.600	18.600	544,400
2022-07-29	18.290	18.930	18.290	18.570	18.570	592,200
2022-07-28	18.310	18.660	18.260	18.470	18.470	382,500
2022-07-27	18.320	18.480	18.110	18.360	18.360	334,000
2022-07-26	18.040	18.340	17.500	18.320	18.320	538,000
2022-07-25	18.440	18.440	17.860	18.040	18.040	581,874
2022-07-22	18.420	18.660	17.930	18.280	18.280	498,206
2022-07-21	18.260	18.740	18.210	18.240	18.240	458,900
2022-07-20	18.310	18.560	18.010	18.500	18.500	406,500
2022-07-19	18.030	18.560	18.030	18.310	18.310	557,500
2022-07-18	18.000	18.780	18.000	18.130	18.130	635,300
2022-07-15	18.820	18.890	18.170	18.180	18.180	478,800
2022-07-14	18.350	18.800	18.000	18.670	18.670	736,306
2022-07-13	18.350	18.350	17.720	18.270	18.270	528,650
2022-07-12	17.950	18.480	17.950	18.060	18.060	517,100
2022-07-11	18.750	18.780	17.850	18.130	18.130	1,021,945
2022-07-08	18.730	19.650	18.730	18.780	18.780	1,277,600
2022-07-07	18.370	18.850	18.280	18.720	18.720	420,668
2022-07-06	18.740	18.960	18.280	18.370	18.370	655,900
2022-07-05	19.010	19.180	18.430	18.450	18.450	611,854
2022-07-04	19.280	19.290	18.470	19.000	19.000	800,016
2022-07-01	19.280	19.320	18.890	18.970	18.970	574,000
2022-06-30	19.900	20.000	19.250	19.310	19.310	565,316
2022-06-29	19.800	20.170	19.510	19.520	19.520	602,200
2022-06-28	20.070	20.200	19.870	20.000	20.000	585,700
2022-06-27	19.820	20.320	19.690	20.070	20.070	551,200
2022-06-24	20.170	20.250	19.820	19.930	19.930	634,100
2022-06-23	19.670	20.100	19.280	20.080	20.080	1,112,000
2022-06-22	19.200	19.950	18.780	19.680	19.680	953,400
2022-06-21	19.800	19.900	18.920	19.220	19.220	649,900
2022-06-20	19.260	19.740	19.170	19.460	19.460	632,740
2022-06-17	19.260	19.650	18.600	19.060	19.060	879,900
2022-06-16	18.810	19.500	18.800	19.340	19.340	533,000
2022-06-15	19.460	19.810	18.750	18.770	18.770	683,700
2022-06-14	19.480	19.650	18.910	19.170	19.170	598,900
2022-06-13	19.190	19.650	19.000	19.340	19.340	557,200
2022-06-10	19.010	19.400	18.600	19.190	19.190	502,200
2022-06-09	19.380	19.450	18.660	19.000	19.000	483,000
2022-06-08	20.090	20.280	19.360	19.580	19.580	668,300
2022-06-07	19.950	20.340	19.690	20.090	20.090	409,300
2022-06-06	19.420	20.250	19.420	20.030	20.030	663,100
2022-06-02	18.800	19.490	18.790	19.420	19.420	493,800
2022-06-01	18.780	19.440	18.350	18.990	18.990	788,174
2022-05-31	18.600	18.680	18.330	18.400	18.400	445,400
2022-05-30	18.350	18.680	18.240	18.430	18.430	518,200
2022-05-27	18.150	18.570	18.140	18.320	18.320	520,400
2022-05-26	18.600	18.600	17.960	18.230	18.230	473,500
2022-05-25	17.750	18.280	17.750	18.250	18.250	554,300
2022-05-24	18.640	18.790	17.820	17.820	17.820	783,129
2022-05-23	18.600	18.690	18.070	18.550	18.550	464,896
2022-05-20	18.080	18.640	17.990	18.370	18.370	980,500
2022-05-19	17.120	18.140	17.120	18.090	18.090	596,336
2022-05-18	16.940	17.750	16.940	17.500	17.500	947,000
2022-05-17	17.020	17.130	16.720	16.940	16.940	508,000
2022-05-16	16.980	17.300	16.810	16.970	16.970	671,400
2022-05-13	16.800	17.100	16.520	16.900	16.900	1,104,700
2022-05-12	16.270	16.840	16.270	16.610	16.610	640,900
2022-05-11	16.200	16.900	16.200	16.440	16.440	925,400

← NewerPage 18 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.