Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.650	19.860	19.510	19.520	19.520	2,976,500
2025-10-23	19.610	19.670	19.320	19.630	19.630	3,940,600
2025-10-22	19.800	20.070	19.700	19.910	19.910	2,766,600
2025-10-21	19.930	19.940	19.670	19.900	19.900	2,920,600
2025-10-20	19.430	19.830	19.430	19.820	19.820	3,843,810
2025-10-17	20.100	20.140	19.200	19.250	19.250	4,675,895
2025-10-16	20.570	20.680	20.100	20.150	20.150	4,374,550
2025-10-15	20.300	20.830	20.080	20.690	20.690	6,533,710
2025-10-14	20.520	20.880	20.210	20.500	20.500	6,725,250
2025-10-13	20.000	20.800	19.690	20.800	20.800	8,118,200
2025-10-10	19.510	20.860	19.200	20.770	20.770	11,972,000
2025-10-09	19.250	19.520	19.130	19.460	19.460	3,665,600
2025-09-30	19.100	19.250	19.000	19.080	19.080	2,242,609
2025-09-29	19.080	19.210	18.510	19.080	19.080	3,198,900
2025-09-26	19.030	19.300	18.810	18.980	18.980	3,092,701
2025-09-25	19.440	19.660	19.020	19.020	19.020	4,248,975
2025-09-24	19.080	19.450	19.010	19.320	19.320	2,421,175
2025-09-23	19.490	19.650	18.600	19.160	19.160	4,270,200
2025-09-22	19.870	19.970	19.420	19.550	19.550	3,111,001
2025-09-19	19.970	20.130	19.760	19.880	19.880	2,688,876
2025-09-18	20.520	20.520	19.740	19.970	19.970	4,851,575
2025-09-17	20.420	20.580	20.360	20.530	20.530	3,165,801
2025-09-16	20.380	20.500	20.100	20.490	20.490	3,133,000
2025-09-15	20.330	20.450	20.130	20.450	20.450	2,980,875
2025-09-12	20.490	20.600	20.330	20.360	20.360	3,148,100
2025-09-11	20.240	20.520	19.980	20.520	20.520	4,255,100
2025-09-10	20.480	20.560	20.190	20.250	20.250	3,292,100
2025-09-09	20.570	20.780	20.340	20.440	20.440	4,380,100
2025-09-08	20.260	20.600	20.170	20.570	20.570	4,952,800
2025-09-05	20.000	20.250	19.760	20.250	20.250	4,404,600
2025-09-04	19.700	20.250	19.480	19.910	19.910	5,774,001
2025-09-03	19.970	20.080	19.490	19.530	19.530	3,638,700
2025-09-02	20.320	20.370	19.790	20.050	20.050	5,211,600
2025-09-01	20.020	20.470	19.890	20.370	20.370	4,643,600
2025-08-29	20.400	20.490	20.000	20.090	20.090	4,499,200
2025-08-28	20.540	20.850	19.710	20.370	20.370	7,861,801
2025-08-27	21.370	21.530	20.640	20.770	20.770	9,674,694
2025-08-26	21.480	21.620	21.260	21.430	21.430	6,811,077
2025-08-25	21.450	21.570	21.300	21.490	21.490	7,099,300
2025-08-22	21.600	21.600	21.210	21.370	21.370	6,818,800
2025-08-21	21.370	21.640	21.260	21.490	21.490	8,268,200
2025-08-20	21.440	21.510	21.150	21.380	21.380	7,702,601
2025-08-19	21.720	21.720	21.460	21.550	21.550	9,556,700
2025-08-18	21.600	21.750	21.500	21.720	21.720	12,964,890
2025-08-15	21.220	21.530	21.090	21.400	21.400	9,719,574
2025-08-14	21.810	21.980	21.160	21.180	21.180	15,185,475
2025-08-13	21.980	22.080	21.750	21.800	21.800	23,211,150
2025-08-12	22.320	23.200	21.640	22.660	22.660	39,794,885
2025-08-11	23.880	23.880	23.880	23.880	23.880	2,959,800
2025-08-08	27.400	30.770	27.090	29.850	29.850	21,841,814
2025-08-07	26.800	27.590	26.000	27.380	27.380	20,333,979
2025-08-06	26.460	28.450	25.700	27.590	27.590	33,928,133
2025-08-05	21.520	25.640	21.310	25.640	25.640	23,312,686
2025-08-04	20.530	21.910	19.930	21.370	21.370	10,498,800
2025-08-01	22.070	22.320	20.110	20.540	20.540	16,404,910
2025-07-31	21.260	23.000	21.140	22.180	22.180	16,455,865
2025-07-30	20.430	21.510	20.160	21.490	21.490	12,924,655
2025-07-29	20.200	20.470	20.070	20.450	20.450	3,935,600
2025-07-28	20.050	20.320	20.010	20.290	20.290	2,823,400
2025-07-25	20.660	20.660	20.160	20.170	20.170	4,999,200

← NewerPage 5 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.