Zhejiang Jinlihua Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.490	13.650	13.290	13.480	13.480	1,751,300
2025-01-21	13.780	13.860	13.310	13.500	13.500	1,731,600
2025-01-20	13.260	13.670	13.260	13.640	13.640	2,702,163
2025-01-17	13.250	13.300	12.940	13.050	13.050	1,586,000
2025-01-16	13.280	13.400	13.020	13.340	13.340	2,395,800
2025-01-15	13.220	13.340	12.940	13.090	13.090	1,946,800
2025-01-14	12.600	13.240	12.490	13.220	13.220	2,924,400
2025-01-13	12.200	12.600	11.850	12.440	12.440	2,704,700
2025-01-10	13.460	13.570	12.320	12.320	12.320	2,986,600
2025-01-09	13.100	13.300	12.910	12.970	12.970	1,972,200
2025-01-08	13.290	13.290	10.600	13.140	13.140	2,812,487
2025-01-07	12.550	13.290	12.430	13.250	13.250	3,147,300
2025-01-06	12.300	12.540	11.690	12.380	12.380	2,324,500
2025-01-03	12.990	13.160	12.240	12.260	12.260	2,484,700
2025-01-02	13.230	13.500	12.840	12.930	12.930	2,503,100
2024-12-31	13.370	13.650	13.100	13.170	13.170	2,334,064
2024-12-30	13.640	13.720	13.020	13.450	13.450	2,737,100
2024-12-27	13.510	14.000	13.510	13.720	13.720	2,673,587
2024-12-26	13.270	13.830	13.270	13.440	13.440	2,469,400
2024-12-25	13.830	13.990	12.980	13.340	13.340	3,988,800
2024-12-24	14.150	14.450	13.680	13.880	13.880	3,185,600
2024-12-23	15.120	15.200	13.900	13.950	13.950	4,489,400
2024-12-20	15.200	15.570	15.050	15.230	15.230	2,356,900
2024-12-19	15.030	15.300	14.930	15.180	15.180	2,200,900
2024-12-18	15.290	15.850	14.940	15.240	15.240	4,154,734
2024-12-17	16.200	16.680	15.100	15.280	15.280	6,031,063
2024-12-16	15.940	16.890	15.850	16.210	16.210	6,085,400
2024-12-13	15.920	16.320	15.590	15.730	15.730	2,578,087
2024-12-12	15.850	15.980	15.590	15.910	15.910	2,090,600
2024-12-11	15.550	15.780	15.550	15.690	15.690	1,394,587
2024-12-10	16.100	16.240	15.630	15.700	15.700	2,179,600
2024-12-09	15.700	15.800	15.440	15.710	15.710	1,898,400
2024-12-06	15.700	15.890	15.360	15.640	15.640	1,603,500
2024-12-05	15.480	15.830	15.380	15.700	15.700	2,068,000
2024-12-04	15.730	15.880	15.360	15.490	15.490	2,768,200
2024-12-03	15.790	16.290	15.600	15.890	15.890	3,307,400
2024-12-02	15.780	16.000	15.700	15.830	15.830	2,723,200
2024-11-29	15.340	15.810	15.180	15.700	15.700	3,469,235
2024-11-28	15.310	15.800	15.150	15.420	15.420	3,085,600
2024-11-27	15.360	15.360	14.680	15.230	15.230	2,564,001
2024-11-26	15.220	15.480	14.930	15.260	15.260	2,623,201
2024-11-25	14.600	15.230	14.500	15.200	15.200	3,287,700
2024-11-22	15.460	15.560	14.570	14.600	14.600	4,066,800
2024-11-21	15.790	16.150	15.000	15.260	15.260	4,480,700
2024-11-20	15.250	15.850	15.010	15.790	15.790	2,951,000
2024-11-19	14.800	15.260	14.700	15.230	15.230	2,134,300
2024-11-18	15.370	15.520	14.610	14.800	14.800	3,871,780
2024-11-15	15.410	15.970	15.320	15.390	15.390	4,525,200
2024-11-14	16.160	16.600	15.300	15.320	15.320	6,579,600
2024-11-13	15.560	16.100	15.380	15.850	15.850	4,377,000
2024-11-12	15.630	15.890	15.300	15.470	15.470	3,603,899
2024-11-11	15.710	15.710	15.150	15.640	15.640	4,116,700
2024-11-08	15.370	15.620	15.050	15.530	15.530	5,130,178
2024-11-07	14.600	15.780	14.600	15.320	15.320	6,086,120
2024-11-06	15.000	15.150	14.610	14.780	14.780	4,514,350
2024-11-05	14.800	15.090	14.670	15.030	15.030	4,405,613
2024-11-04	14.770	14.890	14.440	14.880	14.880	3,658,700
2024-11-01	15.790	16.340	14.680	14.790	14.790	5,339,800
2024-10-31	15.590	16.480	15.350	15.790	15.790	5,210,800
2024-10-30	15.320	15.800	15.050	15.350	15.350	4,393,201

← NewerPage 8 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.