Sichuan Jinlu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.790	15.090	14.560	14.750	14.750	37,660,699
2026-04-21	15.030	15.350	14.430	14.900	14.900	43,669,008
2026-04-20	14.870	15.440	14.550	15.100	15.100	44,721,199
2026-04-17	15.000	15.230	14.700	15.030	15.030	40,274,961
2026-04-16	14.380	15.200	13.900	15.150	15.150	60,198,500
2026-04-15	15.790	15.810	14.350	14.380	14.380	57,583,680
2026-04-14	14.800	15.100	14.550	14.920	14.920	37,186,008
2026-04-13	14.310	14.740	14.310	14.510	14.510	35,148,000
2026-04-10	15.360	15.750	14.620	14.660	14.660	49,371,711
2026-04-09	15.320	15.850	14.850	15.360	15.360	44,668,910
2026-04-08	15.000	15.730	14.870	15.620	15.620	64,265,887
2026-04-07	14.070	14.600	14.070	14.360	14.360	33,149,000
2026-04-03	14.370	14.430	13.780	13.990	13.990	32,200,900
2026-04-02	14.710	14.870	13.900	14.120	14.120	42,868,500
2026-04-01	15.250	15.680	14.880	15.020	15.020	42,439,953
2026-03-31	15.270	15.560	14.700	14.750	14.750	36,411,930
2026-03-30	14.700	15.380	14.380	15.150	15.150	56,978,602
2026-03-27	13.920	15.200	13.890	14.860	14.860	58,796,898
2026-03-26	14.810	14.900	13.900	13.990	13.990	51,361,680
2026-03-25	15.400	15.690	14.720	14.800	14.800	59,841,113
2026-03-24	14.500	14.810	13.870	14.730	14.730	55,776,539
2026-03-23	14.440	14.900	13.780	14.000	14.000	78,170,805
2026-03-20	15.340	15.910	15.150	15.260	15.260	61,264,359
2026-03-19	16.000	16.270	14.980	14.980	14.980	56,690,551
2026-03-18	16.680	16.870	16.100	16.640	16.640	34,003,352
2026-03-17	16.880	17.520	16.640	16.650	16.650	45,469,922
2026-03-16	16.880	17.190	16.000	16.760	16.760	48,915,980
2026-03-13	18.000	18.190	16.660	16.830	16.830	68,484,672
2026-03-12	18.840	18.960	18.030	18.280	18.280	45,273,289
2026-03-11	19.190	20.220	18.840	18.840	18.840	53,338,207
2026-03-10	19.660	19.860	18.810	18.990	18.990	49,132,680
2026-03-09	19.630	19.790	18.200	19.240	19.240	56,099,770
2026-03-06	20.050	21.030	19.810	20.170	20.170	62,821,398
2026-03-05	20.640	20.800	19.680	19.890	19.890	48,992,340
2026-03-04	19.830	21.630	19.830	20.240	20.240	69,222,891
2026-03-03	23.410	23.500	20.480	20.930	20.930	119,811,602
2026-03-02	21.300	22.450	21.150	22.450	22.450	65,326,527
2026-02-27	18.430	20.410	18.220	20.410	20.410	65,823,641
2026-02-26	18.820	19.550	18.280	18.550	18.550	60,318,301
2026-02-25	17.600	19.100	17.200	18.700	18.700	59,415,059
2026-02-24	17.480	18.180	17.100	17.540	17.540	59,406,992
2026-02-13	17.550	17.990	16.980	17.000	17.000	58,861,102
2026-02-12	16.310	18.000	16.300	17.550	17.550	99,463,445
2026-02-11	15.050	16.480	14.830	16.480	16.480	46,559,711
2026-02-10	15.640	15.740	14.940	14.980	14.980	46,726,441
2026-02-09	15.560	16.180	15.460	15.800	15.800	46,185,711
2026-02-06	14.820	15.900	14.500	15.630	15.630	56,926,488
2026-02-05	15.310	15.440	14.780	14.940	14.940	57,401,621
2026-02-04	16.910	17.180	15.170	15.590	15.590	83,223,602
2026-02-03	15.310	15.700	14.700	15.640	15.640	85,943,711
2026-02-02	14.990	16.120	14.700	14.720	14.720	101,524,797
2026-01-30	15.920	17.390	15.880	16.170	16.170	101,468,305
2026-01-29	17.800	18.080	16.630	16.630	16.630	109,478,000
2026-01-28	19.310	20.650	18.480	18.480	18.480	94,303,125
2026-01-27	19.460	20.090	18.920	19.840	19.840	93,759,273
2026-01-26	18.600	20.480	18.330	20.290	20.290	90,235,289
2026-01-23	18.450	19.280	18.220	18.650	18.650	84,804,367
2026-01-22	18.530	19.250	17.910	18.150	18.150	103,680,094
2026-01-21	16.080	17.990	15.650	17.990	17.990	88,393,758
2026-01-20	17.220	17.380	15.490	16.350	16.350	98,179,211

← NewerPage 3 of 21 · 1,212 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.