Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	20.700	20.850	20.120	20.420	20.420	567,600
2022-02-07	20.400	20.680	19.890	20.590	20.590	669,000
2022-01-28	19.420	20.320	19.130	19.990	19.990	1,023,700
2022-01-27	21.020	21.020	19.360	19.500	19.500	1,575,901
2022-01-26	21.090	21.410	20.790	20.860	20.860	493,700
2022-01-25	21.700	21.900	20.780	20.900	20.900	719,121
2022-01-24	22.500	22.560	21.630	21.700	21.700	607,800
2022-01-21	22.170	22.580	21.800	22.120	22.120	486,800
2022-01-20	23.430	23.430	21.800	22.130	22.130	914,400
2022-01-19	23.270	23.680	23.070	23.210	23.210	363,465
2022-01-18	23.910	24.200	23.230	23.420	23.420	678,569
2022-01-17	23.500	24.200	23.500	23.810	23.810	722,703
2022-01-14	24.000	24.000	23.200	23.290	23.290	627,006
2022-01-13	24.000	24.600	23.520	23.700	23.700	1,135,409
2022-01-12	23.410	24.270	23.400	23.970	23.970	1,030,600
2022-01-11	23.500	24.340	23.070	23.330	23.330	872,180
2022-01-10	22.580	23.290	22.320	23.020	23.020	658,200
2022-01-07	23.120	23.620	22.570	22.580	22.580	535,100
2022-01-06	22.800	23.670	22.660	23.290	23.290	600,903
2022-01-05	23.450	23.450	22.280	22.650	22.650	1,027,203
2022-01-04	23.250	23.450	22.860	23.370	23.370	784,500
2021-12-31	23.410	23.760	22.880	23.060	23.060	657,900
2021-12-30	23.920	23.940	23.300	23.390	23.390	818,800
2021-12-29	23.840	24.100	23.610	23.780	23.780	861,800
2021-12-28	24.260	24.260	23.500	23.910	23.910	1,129,300
2021-12-27	23.280	24.180	23.280	23.690	23.690	464,200
2021-12-24	23.980	24.280	23.360	23.570	23.570	1,074,300
2021-12-23	24.040	24.340	23.980	23.980	23.980	809,649
2021-12-22	24.290	25.730	24.150	24.580	24.580	1,437,970
2021-12-21	24.310	24.630	24.150	24.280	24.280	477,773
2021-12-20	24.640	25.270	24.220	24.340	24.340	908,496
2021-12-17	25.200	25.520	24.690	24.920	24.920	741,576
2021-12-16	25.410	25.540	25.070	25.190	25.190	1,159,000
2021-12-15	24.740	25.560	24.420	25.360	25.360	1,363,000
2021-12-14	24.450	25.160	24.080	24.790	24.790	1,067,900
2021-12-13	25.250	25.250	24.040	24.310	24.310	1,266,000
2021-12-10	23.490	25.350	23.100	25.170	25.170	1,722,896
2021-12-09	23.600	23.860	23.250	23.490	23.490	606,676
2021-12-08	23.380	23.750	23.330	23.660	23.660	391,954
2021-12-07	24.310	24.350	22.950	23.500	23.500	928,800
2021-12-06	24.390	24.760	23.680	23.860	23.860	1,232,500
2021-12-03	24.950	25.330	24.260	24.400	24.400	942,800
2021-12-02	25.480	25.990	24.800	24.950	24.950	1,050,700
2021-12-01	25.080	26.190	24.790	25.890	25.890	1,955,250
2021-11-30	24.530	25.590	24.100	25.080	25.080	1,528,978
2021-11-29	24.500	24.880	23.900	24.060	24.060	1,035,604
2021-11-26	25.020	25.650	24.480	24.550	24.550	1,003,350
2021-11-25	24.790	25.700	24.280	25.470	25.470	1,160,450
2021-11-24	25.780	25.780	24.650	24.790	24.790	833,800
2021-11-23	25.590	25.790	25.020	25.360	25.360	751,700
2021-11-22	26.090	26.310	25.400	25.590	25.590	1,080,200
2021-11-19	25.690	26.420	25.110	26.090	26.090	1,491,155
2021-11-18	25.590	27.200	25.400	25.870	25.870	2,100,955
2021-11-17	24.120	26.000	23.730	25.910	25.910	2,632,950
2021-11-16	24.430	24.430	23.490	23.690	23.690	1,568,000
2021-11-15	25.350	25.470	24.100	24.250	24.250	1,946,200
2021-11-12	24.800	25.790	24.120	25.240	25.240	2,652,196
2021-11-11	23.720	24.480	23.370	24.310	24.310	1,791,575
2021-11-10	23.160	24.300	22.100	23.720	23.720	3,273,834
2021-11-09	20.810	23.190	20.520	23.180	23.180	3,241,205

← NewerPage 20 of 21 · 1,211 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.