Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.890	16.550	15.800	16.300	16.300	697,700
2022-05-09	16.400	16.480	16.000	16.140	16.140	422,000
2022-05-06	15.800	16.270	15.720	16.080	16.080	397,500
2022-05-05	16.230	16.500	15.810	16.070	16.070	379,800
2022-04-29	15.180	16.140	14.510	15.930	15.930	676,249
2022-04-28	15.170	15.170	14.400	14.800	14.800	677,600
2022-04-27	14.260	14.870	13.860	14.790	14.790	1,201,200
2022-04-26	15.670	15.670	14.260	14.260	14.260	734,800
2022-04-25	16.980	16.980	15.160	15.180	15.180	863,800
2022-04-22	16.700	17.250	16.260	16.950	16.950	331,100
2022-04-21	17.400	17.500	16.630	16.970	16.970	448,820
2022-04-20	18.100	18.100	17.250	17.280	17.280	358,400
2022-04-19	17.880	18.060	17.240	17.570	17.570	313,600
2022-04-18	17.200	17.690	17.100	17.570	17.570	289,900
2022-04-15	17.870	17.970	17.190	17.500	17.500	464,600
2022-04-14	17.800	18.200	17.710	17.770	17.770	426,300
2022-04-13	18.740	18.740	17.960	17.960	17.960	276,400
2022-04-12	17.760	18.500	17.560	18.440	18.440	387,249
2022-04-11	18.110	18.190	17.710	17.760	17.760	479,700
2022-04-08	18.750	18.810	18.170	18.320	18.320	493,200
2022-04-07	18.860	19.150	18.630	18.630	18.630	509,200
2022-04-06	18.870	19.350	18.730	18.950	18.950	754,300
2022-04-01	19.000	19.330	18.800	19.120	19.120	867,700
2022-03-31	20.510	20.700	19.030	19.120	19.120	2,036,200
2022-03-30	19.350	19.460	19.110	19.420	19.420	505,700
2022-03-29	19.700	19.710	19.150	19.340	19.340	493,900
2022-03-28	19.980	20.000	19.400	19.660	19.660	1,349,991
2022-03-25	20.600	20.870	19.940	20.060	20.060	603,200
2022-03-24	19.810	20.850	19.730	20.190	20.190	1,101,500
2022-03-23	20.000	20.400	19.860	20.000	20.000	484,800
2022-03-22	20.150	20.830	19.680	19.950	19.950	562,900
2022-03-21	19.400	20.820	19.010	20.120	20.120	1,095,800
2022-03-18	18.520	19.060	18.040	19.000	19.000	450,900
2022-03-17	18.460	18.990	18.390	18.520	18.520	430,700
2022-03-16	18.210	18.660	17.670	18.400	18.400	568,900
2022-03-15	19.320	19.930	18.050	18.100	18.100	688,600
2022-03-14	19.650	19.990	19.350	19.390	19.390	466,400
2022-03-11	20.000	20.120	19.250	20.020	20.020	702,900
2022-03-10	19.620	20.440	19.620	19.880	19.880	736,700
2022-03-09	20.070	20.290	18.550	19.240	19.240	778,100
2022-03-08	20.620	20.790	19.910	20.050	20.050	692,600
2022-03-07	20.780	21.090	20.550	20.800	20.800	347,300
2022-03-04	20.900	20.930	20.540	20.780	20.780	660,300
2022-03-03	21.250	21.580	20.790	20.880	20.880	742,900
2022-03-02	21.090	21.380	20.850	21.250	21.250	389,996
2022-03-01	20.880	21.220	20.650	21.090	21.090	525,200
2022-02-28	21.140	21.270	20.560	20.880	20.880	589,024
2022-02-25	20.340	21.310	20.340	21.030	21.030	693,000
2022-02-24	20.900	21.190	19.980	20.300	20.300	960,429
2022-02-23	20.640	20.980	20.400	20.900	20.900	496,028
2022-02-22	20.780	21.000	20.400	20.630	20.630	862,000
2022-02-21	21.300	21.310	20.630	20.780	20.780	663,180
2022-02-18	20.500	21.380	20.230	21.300	21.300	901,300
2022-02-17	20.400	20.910	20.290	20.560	20.560	598,800
2022-02-16	19.900	20.880	19.890	20.420	20.420	849,900
2022-02-15	19.960	20.220	19.690	19.900	19.900	472,600
2022-02-14	19.920	20.310	19.260	19.960	19.960	612,000
2022-02-11	20.540	20.540	19.550	19.870	19.870	610,200
2022-02-10	20.640	20.900	20.050	20.220	20.220	687,600
2022-02-09	20.750	20.750	20.240	20.630	20.630	290,101

← NewerPage 19 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.