Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.680	18.810	16.560	17.290	17.290	8,646,200
2025-04-24	16.580	16.860	16.300	16.760	16.760	3,647,500
2025-04-23	17.010	17.180	16.400	16.580	16.580	5,133,100
2025-04-22	16.780	17.470	16.640	17.280	17.280	4,598,901
2025-04-21	16.540	16.850	16.290	16.770	16.770	2,553,200
2025-04-18	16.760	16.980	16.310	16.520	16.520	2,780,400
2025-04-17	16.840	17.430	16.600	16.640	16.640	3,759,700
2025-04-16	17.040	17.300	16.480	16.750	16.750	4,215,540
2025-04-15	16.480	17.000	16.480	16.980	16.980	3,980,900
2025-04-14	16.410	16.930	16.200	16.590	16.590	3,779,300
2025-04-11	15.870	16.330	15.610	15.980	15.980	3,129,700
2025-04-10	15.580	16.400	15.580	15.900	15.900	5,281,500
2025-04-09	14.700	15.420	13.460	15.290	15.290	5,237,240
2025-04-08	14.800	15.490	14.600	15.000	15.000	5,104,562
2025-04-07	16.610	17.000	14.320	14.320	14.320	7,425,640
2025-04-03	16.330	18.840	16.220	17.900	17.900	7,691,272
2025-04-02	16.590	16.790	16.450	16.500	16.500	1,433,200
2025-04-01	16.390	16.840	16.300	16.570	16.570	2,528,300
2025-03-31	16.110	16.440	15.650	16.360	16.360	1,808,900
2025-03-28	16.430	16.680	16.200	16.240	16.240	1,962,500
2025-03-27	17.070	17.070	16.320	16.510	16.510	2,654,100
2025-03-26	16.610	17.180	16.510	17.050	17.050	2,639,000
2025-03-25	16.790	17.100	16.540	16.690	16.690	2,874,912
2025-03-24	17.450	17.680	16.360	16.870	16.870	4,290,912
2025-03-21	17.590	17.720	17.230	17.450	17.450	3,186,500
2025-03-20	18.400	18.430	17.690	17.710	17.710	5,201,956
2025-03-19	17.880	18.590	17.870	18.230	18.230	7,097,912
2025-03-18	18.020	18.470	17.670	17.960	17.960	6,229,486
2025-03-17	18.360	19.490	17.900	17.930	17.930	10,205,455
2025-03-14	17.010	18.290	16.880	18.200	18.200	9,529,282
2025-03-13	17.010	17.170	16.560	17.050	17.050	4,265,412
2025-03-12	17.190	17.280	16.800	16.850	16.850	3,893,694
2025-03-11	16.700	17.300	16.580	17.130	17.130	3,969,600
2025-03-10	16.740	17.150	16.680	16.930	16.930	3,776,294
2025-03-07	17.110	17.790	16.710	16.720	16.720	6,576,730
2025-03-06	17.100	17.290	16.860	17.290	17.290	5,614,330
2025-03-05	17.200	17.370	16.520	17.160	17.160	6,562,000
2025-03-04	18.000	18.060	16.800	17.210	17.210	9,191,836
2025-03-03	17.210	18.880	17.010	18.530	18.530	11,934,538
2025-02-28	16.750	18.500	16.260	17.690	17.690	13,185,520
2025-02-27	15.930	17.950	15.510	17.050	17.050	11,574,268
2025-02-26	15.720	15.980	15.720	15.800	15.800	3,644,650
2025-02-25	15.800	15.980	15.590	15.820	15.820	4,960,300
2025-02-24	16.000	16.240	15.700	16.120	16.120	5,950,592
2025-02-21	16.340	16.340	15.610	16.030	16.030	8,122,697
2025-02-20	16.570	16.890	16.060	16.300	16.300	10,850,537
2025-02-19	15.720	17.680	15.380	17.300	17.300	14,628,803
2025-02-18	18.000	18.800	16.600	16.710	16.710	19,123,640
2025-02-17	16.090	16.090	16.090	16.090	16.090	552,500
2025-02-14	13.410	13.410	13.410	13.410	13.410	0
2025-02-13	13.410	13.410	13.410	13.410	13.410	0
2025-02-12	13.410	13.410	13.410	13.410	13.410	0
2025-02-11	13.410	13.410	13.410	13.410	13.410	0
2025-02-10	13.410	13.410	13.410	13.410	13.410	0
2025-02-07	13.410	13.410	13.410	13.410	13.410	0
2025-02-06	13.410	13.410	13.410	13.410	13.410	0
2025-02-05	13.410	13.410	13.410	13.410	13.410	0
2025-01-27	13.410	13.410	13.410	13.410	13.410	0
2025-01-24	13.410	13.410	13.410	13.410	13.410	0
2025-01-23	13.620	13.830	13.410	13.410	13.410	2,625,750

← NewerPage 7 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.