Sichuan Jinlu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.740	16.580	15.260	15.460	15.460	75,426,000
2026-07-21	14.300	15.500	12.700	15.500	15.500	52,069,570
2026-07-20	15.960	16.250	14.090	14.090	14.090	45,653,898
2026-07-17	17.000	17.280	15.390	15.650	15.650	52,956,121
2026-07-16	17.810	18.270	16.820	17.090	17.090	46,374,566
2026-07-15	18.110	19.380	17.630	18.290	18.290	64,238,500
2026-07-14	16.890	17.840	16.280	17.760	17.760	54,324,102
2026-07-13	18.800	18.930	17.010	17.010	17.010	47,279,711
2026-07-10	19.520	20.150	18.760	18.900	18.900	44,037,500
2026-07-09	19.370	20.080	18.450	19.480	19.480	47,998,020
2026-07-08	19.710	20.820	18.840	19.430	19.430	54,520,699
2026-07-07	20.630	21.440	19.500	19.680	19.680	42,501,301
2026-07-06	21.790	22.690	20.400	20.710	20.710	53,129,898
2026-07-03	23.500	23.600	21.750	22.030	22.030	54,621,199
2026-07-02	24.480	25.000	22.650	22.890	22.890	73,787,312
2026-07-01	24.560	27.320	24.390	24.760	24.760	96,718,141
2026-06-30	25.360	25.580	23.800	24.840	24.840	71,961,023
2026-06-29	25.160	27.850	24.750	26.300	26.300	70,833,875
2026-06-26	25.940	26.600	24.100	25.330	25.330	49,920,000
2026-06-25	24.290	26.500	23.410	26.000	26.000	68,942,961
2026-06-24	23.670	24.960	23.400	24.530	24.530	66,316,797
2026-06-23	24.890	25.910	23.650	24.100	24.100	100,545,758
2026-06-22	21.700	24.310	21.500	24.310	24.310	26,828,074
2026-06-18	21.930	22.380	21.460	22.100	22.100	54,923,129
2026-06-17	22.710	22.940	21.480	22.020	22.020	85,710,211
2026-06-16	22.000	23.280	21.350	22.950	22.950	123,226,703
2026-06-15	21.300	21.310	21.270	21.310	21.310	16,474,270
2026-06-12	18.210	19.370	18.210	19.370	19.370	72,720,242
2026-06-11	15.930	17.610	15.680	17.610	17.610	34,041,680
2026-06-10	16.420	17.050	15.620	16.010	16.010	43,473,422
2026-06-09	17.280	17.290	16.020	16.800	16.800	53,487,711
2026-06-08	17.300	17.650	16.650	16.780	16.780	52,070,281
2026-06-05	18.650	19.140	18.170	18.500	18.500	41,617,301
2026-06-04	18.870	19.730	18.420	19.230	19.230	50,357,848
2026-06-03	19.560	20.080	18.810	19.180	19.180	71,917,008
2026-06-02	18.400	19.750	17.620	19.580	19.580	113,267,297
2026-06-01	16.700	18.320	16.690	18.320	18.320	28,374,301
2026-05-29	17.820	17.980	16.390	16.650	16.650	59,679,551
2026-05-28	17.920	18.210	17.200	17.750	17.750	72,061,508
2026-05-27	18.590	19.320	17.900	18.000	18.000	117,108,703
2026-05-26	16.550	18.070	16.190	18.070	18.070	82,358,609
2026-05-25	15.620	16.430	15.600	16.430	16.430	114,929,695
2026-05-22	13.900	14.940	13.600	14.940	14.940	32,362,750
2026-05-21	13.750	14.560	13.560	13.580	13.580	56,658,207
2026-05-20	13.600	13.740	13.200	13.400	13.400	36,104,000
2026-05-19	13.820	13.980	13.170	13.730	13.730	39,656,273
2026-05-18	13.880	14.190	13.370	13.820	13.820	37,097,578
2026-05-15	14.750	14.900	13.850	14.030	14.030	60,852,762
2026-05-14	16.770	17.120	14.950	14.950	14.950	75,852,336
2026-05-13	16.850	17.150	16.310	16.610	16.610	40,892,551
2026-05-12	17.210	17.440	16.510	16.650	16.650	42,538,500
2026-05-11	16.460	17.100	16.020	16.710	16.710	56,809,801
2026-05-08	16.410	17.000	16.090	16.440	16.440	52,433,008
2026-05-07	16.350	16.770	15.740	16.630	16.630	81,614,898
2026-05-06	14.110	15.520	13.990	15.450	15.450	61,558,480
2026-04-30	13.940	14.280	13.800	14.140	14.140	30,791,609
2026-04-29	13.070	14.230	13.000	13.940	13.940	45,492,000
2026-04-28	13.010	13.340	12.710	13.200	13.200	44,239,980
2026-04-27	13.680	13.860	12.890	13.080	13.080	45,387,898
2026-04-24	13.420	13.900	13.180	13.750	13.750	46,174,672

← NewerPage 2 of 3 · 122 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.