Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.500	20.720	20.430	20.690	20.690	4,265,200
2025-07-23	21.300	21.460	20.540	20.660	20.660	8,752,793
2025-07-22	21.130	21.600	20.720	21.510	21.510	11,723,675
2025-07-21	20.520	21.500	20.520	21.340	21.340	13,166,818
2025-07-18	20.290	20.300	19.950	20.270	20.270	4,615,800
2025-07-17	20.340	20.520	20.020	20.170	20.170	4,512,293
2025-07-16	19.910	20.550	19.810	20.370	20.370	6,816,800
2025-07-15	20.500	20.500	19.720	19.880	19.880	7,033,300
2025-07-14	20.400	20.820	20.270	20.400	20.400	6,076,800
2025-07-11	20.430	20.510	19.960	20.280	20.280	7,278,300
2025-07-10	20.850	21.220	20.400	20.530	20.530	8,972,700
2025-07-09	21.480	22.150	20.900	21.220	21.220	12,950,600
2025-07-08	21.300	22.230	20.780	21.930	21.930	18,514,600
2025-07-07	20.620	23.000	20.210	22.280	22.280	23,465,401
2025-07-04	19.230	20.550	19.030	20.020	20.020	12,431,900
2025-07-03	19.470	19.560	19.160	19.310	19.310	4,432,400
2025-07-02	19.390	19.800	19.030	19.560	19.560	6,729,098
2025-07-01	19.020	19.480	19.010	19.420	19.420	5,837,302
2025-06-30	18.980	19.100	18.810	19.090	19.090	3,397,401
2025-06-27	18.750	19.050	18.710	18.870	18.870	3,027,903
2025-06-26	18.880	19.040	18.720	18.750	18.750	3,894,801
2025-06-25	18.800	19.070	18.680	18.980	18.980	4,301,300
2025-06-24	18.370	18.920	18.260	18.880	18.880	5,168,200
2025-06-23	17.660	18.330	17.600	18.270	18.270	3,911,600
2025-06-20	17.920	18.200	17.840	17.890	17.890	3,239,099
2025-06-19	18.800	18.980	18.000	18.090	18.090	6,450,200
2025-06-18	19.380	19.390	18.860	18.900	18.900	4,678,100
2025-06-17	18.950	19.290	18.840	19.120	19.120	4,715,900
2025-06-16	18.820	19.170	18.780	19.020	19.020	4,298,300
2025-06-13	19.320	19.540	18.820	19.000	19.000	6,983,100
2025-06-12	19.740	19.740	19.180	19.370	19.370	7,948,649
2025-06-11	20.700	20.710	19.470	19.560	19.560	14,090,700
2025-06-10	20.240	20.970	19.800	20.690	20.690	15,075,800
2025-06-09	20.240	20.370	19.920	20.310	20.310	9,345,000
2025-06-06	19.880	20.190	19.700	19.830	19.830	7,583,200
2025-06-05	20.410	20.690	19.830	19.910	19.910	10,531,302
2025-06-04	20.800	21.750	20.310	20.390	20.390	13,764,700
2025-06-03	19.990	21.100	19.830	20.800	20.800	14,004,196
2025-05-30	21.080	21.180	19.760	20.140	20.140	18,680,900
2025-05-29	21.770	22.460	21.050	21.880	21.880	23,293,274
2025-05-28	22.470	22.820	21.110	21.500	21.500	22,612,698
2025-05-27	23.470	24.910	22.120	22.380	22.380	37,000,859
2025-05-26	19.090	22.910	18.970	22.910	22.910	25,538,603
2025-05-23	19.550	19.630	19.070	19.090	19.090	18,109,074
2025-05-22	21.430	21.970	20.300	20.310	20.310	24,801,803
2025-05-21	26.240	27.980	22.150	22.280	22.280	36,329,249
2025-05-20	22.010	23.400	22.010	23.400	23.400	6,117,200
2025-05-19	18.000	19.500	17.040	19.500	19.500	14,356,989
2025-05-16	16.200	16.600	16.130	16.250	16.250	2,248,900
2025-05-15	16.710	16.780	16.160	16.200	16.200	2,794,500
2025-05-14	16.880	17.190	16.530	16.710	16.710	3,411,600
2025-05-13	17.260	17.320	16.810	16.880	16.880	2,122,200
2025-05-12	17.250	17.370	16.960	17.090	17.090	2,371,800
2025-05-09	17.540	17.540	17.040	17.100	17.100	2,540,600
2025-05-08	17.080	17.500	17.080	17.400	17.400	3,489,200
2025-05-07	17.290	17.550	17.040	17.220	17.220	3,850,962
2025-05-06	16.800	17.290	16.800	17.190	17.190	4,329,617
2025-04-30	16.750	16.930	16.630	16.720	16.720	2,934,399
2025-04-29	16.910	17.170	16.710	16.830	16.830	4,496,084
2025-04-28	17.860	18.290	16.820	17.050	17.050	7,385,746

← NewerPage 6 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.