Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.500	25.800	23.030	24.810	24.810	16,320,790
2026-04-22	22.090	23.500	21.610	23.330	23.330	12,384,900
2026-04-21	22.740	22.860	21.880	22.050	22.050	8,738,240
2026-04-20	22.600	23.360	22.400	22.860	22.860	7,923,100
2026-04-17	23.530	23.530	22.680	22.850	22.850	11,213,700
2026-04-16	22.210	24.170	21.820	23.600	23.600	17,180,891
2026-04-15	21.810	23.370	21.640	22.210	22.210	13,353,580
2026-04-14	22.970	23.130	21.510	21.800	21.800	12,371,290
2026-04-13	22.180	23.200	22.010	22.830	22.830	11,150,500
2026-04-10	23.200	23.390	22.330	22.430	22.430	12,760,460
2026-04-09	22.520	23.450	21.830	23.230	23.230	16,199,250
2026-04-08	23.310	23.780	22.170	23.550	23.550	23,440,711
2026-04-07	22.590	24.720	22.190	24.100	24.100	21,530,920
2026-04-03	21.380	23.320	21.170	22.700	22.700	24,458,340
2026-04-02	21.540	22.030	20.930	21.200	21.200	18,127,000
2026-04-01	20.890	22.900	20.500	21.750	21.750	26,289,770
2026-03-31	19.900	21.690	19.810	21.080	21.080	27,314,910
2026-03-30	19.600	20.040	19.150	19.860	19.860	13,968,680
2026-03-27	19.810	20.210	19.640	19.830	19.830	17,554,000
2026-03-26	21.240	21.550	19.830	20.030	20.030	26,143,650
2026-03-25	18.070	21.830	17.900	21.830	21.830	23,822,930
2026-03-24	16.780	18.190	16.780	18.190	18.190	7,880,123
2026-03-23	17.390	17.560	16.100	16.450	16.450	4,829,000
2026-03-20	18.440	18.950	17.630	17.690	17.690	5,217,198
2026-03-19	18.810	19.000	18.220	18.330	18.330	2,878,600
2026-03-18	18.680	19.000	18.530	19.000	19.000	2,947,202
2026-03-17	19.360	19.470	18.580	18.620	18.620	2,943,100
2026-03-16	19.480	19.820	19.050	19.340	19.340	3,633,800
2026-03-13	19.680	20.100	19.430	19.460	19.460	3,763,000
2026-03-12	20.030	20.030	19.570	19.620	19.620	4,107,900
2026-03-11	20.050	20.300	19.830	19.960	19.960	6,399,700
2026-03-10	19.930	20.200	19.710	20.050	20.050	4,989,948
2026-03-09	19.290	19.950	19.200	19.750	19.750	4,944,802
2026-03-06	19.230	19.790	19.100	19.750	19.750	5,842,998
2026-03-05	18.840	19.750	18.840	19.190	19.190	5,635,000
2026-03-04	17.900	18.800	17.880	18.570	18.570	3,563,201
2026-03-03	18.910	19.110	18.070	18.150	18.150	3,643,501
2026-03-02	19.340	19.470	18.710	18.910	18.910	3,476,601
2026-02-27	19.580	19.650	19.360	19.640	19.640	2,196,100
2026-02-26	19.500	19.690	19.400	19.570	19.570	2,809,701
2026-02-25	19.700	19.840	19.410	19.500	19.500	2,664,500
2026-02-24	19.310	19.660	19.260	19.620	19.620	2,910,002
2026-02-13	19.240	19.340	19.000	19.130	19.130	2,385,300
2026-02-12	19.270	19.500	18.900	19.240	19.240	3,294,343
2026-02-11	19.350	19.490	19.240	19.250	19.250	2,848,400
2026-02-10	19.450	19.970	19.360	19.440	19.440	4,634,600
2026-02-09	19.200	19.660	19.000	19.560	19.560	4,888,388
2026-02-06	18.680	19.170	18.630	18.940	18.940	2,765,000
2026-02-05	19.000	19.100	18.730	18.770	18.770	2,235,000
2026-02-04	18.960	19.370	18.870	19.000	19.000	3,346,490
2026-02-03	18.600	18.980	18.460	18.970	18.970	3,798,500
2026-02-02	18.420	19.150	18.200	18.560	18.560	5,403,293
2026-01-30	18.140	18.540	17.970	18.460	18.460	3,166,500
2026-01-29	18.330	18.600	18.020	18.150	18.150	3,351,800
2026-01-28	18.940	19.020	18.310	18.390	18.390	4,353,700
2026-01-27	19.080	19.100	18.360	18.940	18.940	4,002,400
2026-01-26	19.540	19.550	18.880	19.110	19.110	4,785,100
2026-01-23	19.300	19.600	19.250	19.400	19.400	4,736,600
2026-01-22	19.270	19.550	19.150	19.360	19.360	4,625,650
2026-01-21	19.700	19.720	19.120	19.270	19.270	7,946,350

← NewerPage 3 of 5 · 241 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.