Zhejiang Jinlihua Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16.500 | 16.500 | 15.580 | 15.590 | 15.590 | 7,226,599 |
| 2024-10-28 | 15.520 | 16.780 | 15.510 | 16.570 | 16.570 | 10,762,847 |
| 2024-10-25 | 14.900 | 15.680 | 14.750 | 15.340 | 15.340 | 7,618,340 |
| 2024-10-24 | 14.450 | 14.600 | 14.390 | 14.500 | 14.500 | 2,476,000 |
| 2024-10-23 | 14.840 | 14.870 | 14.430 | 14.500 | 14.500 | 4,406,298 |
| 2024-10-22 | 14.850 | 14.910 | 14.440 | 14.770 | 14.770 | 4,590,278 |
| 2024-10-21 | 14.500 | 15.300 | 14.300 | 14.950 | 14.950 | 7,433,178 |
| 2024-10-18 | 14.100 | 14.970 | 14.100 | 14.630 | 14.630 | 6,272,678 |
| 2024-10-17 | 14.040 | 15.000 | 14.040 | 14.430 | 14.430 | 7,072,600 |
| 2024-10-16 | 14.000 | 14.550 | 13.850 | 14.040 | 14.040 | 5,461,500 |
| 2024-10-15 | 13.660 | 14.860 | 13.480 | 14.400 | 14.400 | 7,747,500 |
| 2024-10-14 | 13.610 | 13.740 | 13.060 | 13.700 | 13.700 | 3,346,500 |
| 2024-10-11 | 13.750 | 13.880 | 12.880 | 13.100 | 13.100 | 3,618,100 |
| 2024-10-10 | 13.320 | 14.190 | 13.320 | 13.750 | 13.750 | 4,569,600 |
| 2024-10-09 | 14.950 | 14.990 | 13.300 | 13.300 | 13.300 | 8,012,777 |
| 2024-10-08 | 16.000 | 16.380 | 14.550 | 15.710 | 15.710 | 11,268,609 |
| 2024-09-30 | 12.600 | 14.300 | 12.470 | 14.200 | 14.200 | 10,086,281 |
| 2024-09-27 | 11.930 | 12.620 | 11.800 | 12.450 | 12.450 | 7,184,115 |
| 2024-09-26 | 11.770 | 11.900 | 11.580 | 11.880 | 11.880 | 5,228,115 |
| 2024-09-25 | 11.560 | 11.920 | 11.460 | 11.880 | 11.880 | 7,197,700 |
| 2024-09-24 | 11.480 | 11.680 | 11.130 | 11.550 | 11.550 | 5,601,100 |
| 2024-09-23 | 11.360 | 11.760 | 11.170 | 11.500 | 11.500 | 3,990,400 |
| 2024-09-20 | 11.660 | 11.780 | 11.260 | 11.430 | 11.430 | 5,647,300 |
| 2024-09-19 | 11.350 | 11.960 | 11.180 | 11.760 | 11.760 | 7,264,569 |
| 2024-09-18 | 11.440 | 11.490 | 11.150 | 11.390 | 11.390 | 4,968,900 |
| 2024-09-13 | 11.240 | 11.660 | 10.970 | 11.430 | 11.430 | 7,173,150 |
| 2024-09-12 | 11.000 | 11.390 | 10.970 | 11.110 | 11.110 | 3,203,000 |
| 2024-09-11 | 10.860 | 11.250 | 10.860 | 11.000 | 11.000 | 2,515,650 |
| 2024-09-10 | 10.710 | 11.120 | 10.560 | 11.080 | 11.080 | 3,792,400 |
| 2024-09-09 | 10.610 | 10.730 | 10.470 | 10.600 | 10.600 | 1,616,132 |
| 2024-09-06 | 10.960 | 11.000 | 10.530 | 10.590 | 10.590 | 3,363,369 |
| 2024-09-05 | 11.110 | 11.260 | 10.900 | 10.990 | 10.990 | 2,780,500 |
| 2024-09-04 | 11.160 | 11.300 | 11.060 | 11.080 | 11.080 | 3,189,200 |
| 2024-09-03 | 11.060 | 11.350 | 11.010 | 11.300 | 11.300 | 3,590,700 |
| 2024-09-02 | 11.170 | 11.400 | 11.010 | 11.060 | 11.060 | 4,210,500 |
| 2024-08-30 | 11.280 | 11.370 | 10.860 | 11.170 | 11.170 | 5,919,700 |
| 2024-08-29 | 10.760 | 11.460 | 10.760 | 10.970 | 10.970 | 7,546,000 |
| 2024-08-28 | 10.500 | 10.590 | 10.010 | 10.210 | 10.210 | 4,310,300 |
| 2024-08-27 | 11.480 | 11.480 | 10.600 | 10.680 | 10.680 | 5,103,800 |
| 2024-08-26 | 11.510 | 11.570 | 11.130 | 11.500 | 11.500 | 6,614,178 |
| 2024-08-23 | 11.510 | 12.110 | 10.960 | 11.870 | 11.870 | 9,920,035 |
| 2024-08-22 | 10.930 | 12.770 | 10.780 | 11.600 | 11.600 | 10,621,278 |
| 2024-08-21 | 10.800 | 11.210 | 10.410 | 10.930 | 10.930 | 4,958,200 |
| 2024-08-20 | 10.830 | 11.170 | 10.440 | 10.550 | 10.550 | 3,547,400 |
| 2024-08-19 | 10.390 | 10.680 | 10.120 | 10.490 | 10.490 | 2,642,706 |
| 2024-08-16 | 10.850 | 10.980 | 10.360 | 10.440 | 10.440 | 3,615,201 |
| 2024-08-15 | 10.600 | 10.950 | 10.300 | 10.840 | 10.840 | 4,778,100 |
| 2024-08-14 | 11.280 | 11.540 | 10.910 | 10.930 | 10.930 | 4,318,800 |
| 2024-08-13 | 11.180 | 11.380 | 10.800 | 11.140 | 11.140 | 4,221,700 |
| 2024-08-12 | 10.810 | 11.500 | 10.560 | 11.200 | 11.200 | 5,807,500 |
| 2024-08-09 | 11.000 | 11.500 | 10.700 | 10.700 | 10.700 | 4,364,100 |
| 2024-08-08 | 10.720 | 11.250 | 10.480 | 11.220 | 11.220 | 6,683,300 |
| 2024-08-07 | 11.140 | 11.880 | 10.960 | 11.170 | 11.170 | 7,432,600 |
| 2024-08-06 | 10.510 | 11.050 | 10.350 | 10.940 | 10.940 | 5,245,200 |
| 2024-08-05 | 10.700 | 11.100 | 10.460 | 10.630 | 10.630 | 4,510,119 |
| 2024-08-02 | 10.900 | 11.000 | 10.570 | 10.590 | 10.590 | 4,746,950 |
| 2024-08-01 | 10.550 | 11.600 | 10.400 | 11.110 | 11.110 | 8,077,569 |
| 2024-07-31 | 10.250 | 10.580 | 10.220 | 10.550 | 10.550 | 6,024,819 |
| 2024-07-30 | 10.250 | 10.570 | 10.220 | 10.440 | 10.440 | 7,858,907 |
| 2024-07-29 | 10.200 | 11.760 | 10.190 | 10.790 | 10.790 | 10,563,792 |
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.