Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.510	20.540	19.190	20.140	20.140	13,089,370
2026-01-19	18.710	19.750	18.680	19.500	19.500	7,522,873
2026-01-16	19.400	19.730	18.950	19.000	19.000	6,916,801
2026-01-15	18.670	18.880	18.400	18.710	18.710	4,577,700
2026-01-14	18.730	19.040	18.420	18.760	18.760	5,510,950
2026-01-13	19.080	19.180	18.500	18.820	18.820	7,322,550
2026-01-12	18.500	19.130	18.260	18.900	18.900	6,174,982
2026-01-09	18.320	18.450	17.890	18.380	18.380	6,446,901
2026-01-08	17.760	18.700	17.700	18.360	18.360	4,743,500
2026-01-07	17.880	17.900	17.530	17.820	17.820	2,969,000
2026-01-06	17.620	17.790	17.570	17.710	17.710	2,462,788
2026-01-05	17.300	17.630	17.250	17.600	17.600	2,565,912
2025-12-31	17.290	17.350	17.000	17.250	17.250	2,322,188
2025-12-30	17.510	17.620	17.230	17.270	17.270	2,236,100
2025-12-29	17.380	17.580	17.180	17.530	17.530	2,710,901
2025-12-26	17.790	17.790	17.410	17.430	17.430	2,101,600
2025-12-25	17.570	17.750	17.470	17.700	17.700	1,928,700
2025-12-24	17.330	17.650	17.200	17.500	17.500	1,659,500
2025-12-23	17.600	17.600	17.110	17.330	17.330	2,086,070
2025-12-22	17.670	17.890	17.490	17.510	17.510	2,137,510
2025-12-19	17.300	17.650	17.300	17.640	17.640	2,758,900
2025-12-18	17.010	17.440	16.880	17.270	17.270	2,973,300
2025-12-17	17.570	17.580	16.720	17.150	17.150	4,249,500
2025-12-16	18.140	18.140	17.340	17.400	17.400	3,893,000
2025-12-15	18.360	18.480	18.070	18.150	18.150	3,256,900
2025-12-12	18.200	18.750	18.040	18.400	18.400	5,282,540
2025-12-11	18.070	19.180	17.800	18.320	18.320	7,832,240
2025-12-10	18.440	18.440	17.980	17.980	17.980	3,156,275
2025-12-09	18.670	18.810	18.390	18.420	18.420	2,317,800
2025-12-08	18.660	18.750	18.470	18.690	18.690	2,526,500
2025-12-05	18.220	18.660	18.100	18.660	18.660	2,583,200
2025-12-04	18.720	18.870	18.200	18.210	18.210	3,001,600
2025-12-03	19.040	19.240	18.610	18.720	18.720	2,735,900
2025-12-02	19.340	19.340	18.910	19.040	19.040	2,340,005
2025-12-01	19.270	19.580	19.190	19.330	19.330	2,898,300
2025-11-28	19.250	19.500	18.860	19.280	19.280	2,752,100
2025-11-27	18.720	19.800	18.570	19.250	19.250	6,097,800
2025-11-26	18.840	19.130	18.520	18.570	18.570	2,657,200
2025-11-25	18.750	19.190	18.630	18.770	18.770	3,075,400
2025-11-24	18.320	18.770	18.120	18.650	18.650	3,626,175
2025-11-21	19.190	19.380	18.060	18.170	18.170	6,138,880
2025-11-20	19.760	19.810	19.160	19.310	19.310	4,219,106
2025-11-19	20.200	20.420	19.550	19.640	19.640	5,026,605
2025-11-18	20.970	20.970	20.130	20.230	20.230	6,514,400
2025-11-17	20.800	21.250	20.320	21.030	21.030	8,775,701
2025-11-14	20.360	21.380	20.120	20.960	20.960	9,998,675
2025-11-13	20.730	20.850	20.370	20.390	20.390	6,590,300
2025-11-12	21.250	21.390	20.520	20.710	20.710	11,272,175
2025-11-11	21.060	22.880	20.880	21.240	21.240	18,285,480
2025-11-10	19.760	20.790	19.630	20.640	20.640	10,552,293
2025-11-07	20.010	20.200	19.580	19.660	19.660	4,848,300
2025-11-06	20.580	20.770	19.950	20.000	20.000	8,674,000
2025-11-05	19.790	20.880	19.650	20.770	20.770	12,036,276
2025-11-04	19.830	20.060	19.720	19.900	19.900	5,074,701
2025-11-03	19.150	20.100	19.090	19.890	19.890	8,442,100
2025-10-31	18.610	18.960	18.560	18.840	18.840	2,635,600
2025-10-30	19.020	19.040	18.600	18.610	18.610	3,265,500
2025-10-29	19.300	19.300	18.930	19.020	19.020	3,317,700
2025-10-28	19.310	19.560	19.180	19.220	19.220	2,770,001
2025-10-27	19.620	19.640	19.240	19.370	19.370	3,205,200

← NewerPage 4 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.