Zhejiang Jinlihua Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 31.360 | 32.310 | 30.910 | 31.700 | 31.700 | 11,218,000 |
| 2026-07-22 | 31.510 | 32.380 | 30.950 | 31.260 | 31.260 | 10,010,000 |
| 2026-07-21 | 30.910 | 32.330 | 26.740 | 32.150 | 32.150 | 14,058,430 |
| 2026-07-20 | 33.580 | 35.020 | 29.630 | 30.760 | 30.760 | 15,827,527 |
| 2026-07-17 | 37.690 | 38.660 | 32.070 | 32.920 | 32.920 | 16,298,977 |
| 2026-07-16 | 37.240 | 39.300 | 37.000 | 37.910 | 37.910 | 13,262,892 |
| 2026-07-15 | 39.360 | 40.700 | 38.070 | 38.300 | 38.300 | 15,631,922 |
| 2026-07-14 | 38.090 | 40.700 | 37.670 | 40.160 | 40.160 | 23,676,848 |
| 2026-07-13 | 41.420 | 43.000 | 36.230 | 40.100 | 40.100 | 32,732,256 |
| 2026-07-10 | 30.310 | 36.860 | 30.110 | 36.860 | 36.860 | 15,519,210 |
| 2026-07-09 | 30.420 | 31.450 | 29.290 | 30.720 | 30.720 | 7,085,500 |
| 2026-07-08 | 32.680 | 32.800 | 30.620 | 30.640 | 30.640 | 8,901,579 |
| 2026-07-07 | 34.250 | 35.300 | 32.610 | 32.680 | 32.680 | 10,503,300 |
| 2026-07-06 | 38.000 | 38.380 | 34.160 | 34.240 | 34.240 | 18,515,344 |
| 2026-07-03 | 38.940 | 41.050 | 36.800 | 38.290 | 38.290 | 25,427,510 |
| 2026-07-02 | 33.310 | 40.020 | 33.100 | 39.360 | 39.360 | 26,901,400 |
| 2026-07-01 | 31.830 | 33.700 | 30.580 | 33.350 | 33.350 | 15,602,131 |
| 2026-06-30 | 31.350 | 31.970 | 30.670 | 31.830 | 31.830 | 6,182,900 |
| 2026-06-29 | 31.780 | 32.660 | 30.290 | 31.070 | 31.070 | 9,771,101 |
| 2026-06-26 | 31.760 | 33.100 | 31.330 | 32.110 | 32.110 | 9,505,300 |
| 2026-06-25 | 32.830 | 32.830 | 31.480 | 31.720 | 31.720 | 7,511,251 |
| 2026-06-24 | 33.310 | 33.660 | 32.010 | 32.450 | 32.450 | 7,149,551 |
| 2026-06-23 | 33.330 | 33.950 | 32.900 | 33.060 | 33.060 | 6,447,300 |
| 2026-06-22 | 33.880 | 34.070 | 32.780 | 33.590 | 33.590 | 10,585,029 |
| 2026-06-18 | 35.800 | 35.800 | 33.600 | 33.980 | 33.980 | 13,524,000 |
| 2026-06-17 | 34.520 | 36.960 | 34.250 | 35.940 | 35.940 | 15,473,020 |
| 2026-06-16 | 34.330 | 35.530 | 33.660 | 34.860 | 34.860 | 11,256,300 |
| 2026-06-15 | 35.220 | 35.310 | 34.200 | 34.660 | 34.660 | 9,082,975 |
| 2026-06-12 | 36.300 | 36.630 | 34.680 | 34.940 | 34.940 | 8,601,675 |
| 2026-06-11 | 36.440 | 36.660 | 35.100 | 35.940 | 35.940 | 8,038,476 |
| 2026-06-10 | 37.990 | 38.110 | 35.940 | 36.640 | 36.640 | 10,987,870 |
| 2026-06-09 | 40.000 | 40.180 | 37.460 | 38.110 | 38.110 | 14,732,700 |
| 2026-06-08 | 41.130 | 44.950 | 39.000 | 39.500 | 39.500 | 23,037,100 |
| 2026-06-05 | 50.440 | 52.980 | 44.400 | 45.330 | 45.330 | 23,901,500 |
| 2026-06-04 | 51.000 | 54.630 | 48.500 | 49.200 | 49.200 | 26,745,000 |
| 2026-06-03 | 48.010 | 52.920 | 47.000 | 51.630 | 51.630 | 24,094,789 |
| 2026-06-02 | 48.600 | 49.810 | 43.120 | 49.700 | 49.700 | 24,467,000 |
| 2026-06-01 | 47.450 | 52.740 | 46.930 | 48.250 | 48.250 | 20,235,141 |
| 2026-05-29 | 50.120 | 52.320 | 48.300 | 49.560 | 49.560 | 18,137,750 |
| 2026-05-28 | 52.800 | 54.280 | 49.010 | 52.390 | 52.390 | 24,214,980 |
| 2026-05-27 | 50.500 | 55.500 | 49.560 | 53.990 | 53.990 | 27,571,359 |
| 2026-05-26 | 50.000 | 53.030 | 48.010 | 51.260 | 51.260 | 25,330,160 |
| 2026-05-25 | 54.000 | 60.880 | 52.680 | 53.020 | 53.020 | 38,450,539 |
| 2026-05-22 | 52.870 | 52.870 | 52.870 | 52.870 | 52.870 | 4,807,380 |
| 2026-05-21 | 44.060 | 44.060 | 44.060 | 44.060 | 44.060 | 518,300 |
| 2026-05-20 | 36.720 | 36.720 | 36.720 | 36.720 | 36.720 | 682,280 |
| 2026-05-18 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-15 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-14 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-13 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-12 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-11 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-08 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-07 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-05-06 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-04-30 | 28.380 | 30.990 | 28.060 | 30.600 | 30.600 | 14,237,000 |
| 2026-04-29 | 26.600 | 29.290 | 26.200 | 28.610 | 28.610 | 14,203,906 |
| 2026-04-28 | 25.780 | 27.800 | 25.740 | 26.600 | 26.600 | 11,189,817 |
| 2026-04-27 | 25.080 | 26.500 | 24.990 | 25.950 | 25.950 | 12,203,350 |
| 2026-04-24 | 24.690 | 26.140 | 24.150 | 25.780 | 25.780 | 15,709,100 |
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.