Sichuan Jinlu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.500 | 5.700 | 5.390 | 5.430 | 5.430 | 34,643,711 |
| 2025-10-23 | 5.480 | 5.500 | 5.400 | 5.480 | 5.480 | 14,786,910 |
| 2025-10-22 | 5.600 | 5.630 | 5.480 | 5.490 | 5.490 | 17,321,701 |
| 2025-10-21 | 5.530 | 5.660 | 5.460 | 5.610 | 5.610 | 26,453,722 |
| 2025-10-20 | 5.600 | 5.630 | 5.450 | 5.490 | 5.490 | 21,029,500 |
| 2025-10-17 | 5.650 | 5.710 | 5.510 | 5.510 | 5.510 | 29,541,500 |
| 2025-10-16 | 5.610 | 5.710 | 5.530 | 5.690 | 5.690 | 34,334,437 |
| 2025-10-15 | 5.630 | 5.680 | 5.550 | 5.610 | 5.610 | 21,578,901 |
| 2025-10-14 | 5.770 | 5.880 | 5.620 | 5.650 | 5.650 | 39,386,601 |
| 2025-10-13 | 5.290 | 5.750 | 5.280 | 5.670 | 5.670 | 40,207,500 |
| 2025-10-10 | 5.660 | 5.720 | 5.560 | 5.570 | 5.570 | 31,337,400 |
| 2025-10-09 | 5.680 | 5.770 | 5.580 | 5.710 | 5.710 | 48,394,700 |
| 2025-09-30 | 5.490 | 5.720 | 5.420 | 5.640 | 5.640 | 58,772,518 |
| 2025-09-29 | 5.460 | 5.490 | 5.300 | 5.430 | 5.430 | 25,201,210 |
| 2025-09-26 | 5.400 | 5.510 | 5.300 | 5.410 | 5.410 | 47,651,610 |
| 2025-09-25 | 5.220 | 5.680 | 5.170 | 5.460 | 5.460 | 78,140,098 |
| 2025-09-24 | 5.110 | 5.210 | 5.110 | 5.200 | 5.200 | 14,659,901 |
| 2025-09-23 | 5.110 | 5.150 | 4.950 | 5.140 | 5.140 | 21,417,201 |
| 2025-09-22 | 5.160 | 5.190 | 5.050 | 5.110 | 5.110 | 14,685,501 |
| 2025-09-19 | 5.150 | 5.200 | 5.070 | 5.160 | 5.160 | 14,823,901 |
| 2025-09-18 | 5.290 | 5.310 | 5.120 | 5.160 | 5.160 | 23,590,402 |
| 2025-09-17 | 5.350 | 5.390 | 5.290 | 5.290 | 5.290 | 18,764,600 |
| 2025-09-16 | 5.330 | 5.380 | 5.290 | 5.370 | 5.370 | 18,381,200 |
| 2025-09-15 | 5.350 | 5.380 | 5.260 | 5.350 | 5.350 | 19,222,570 |
| 2025-09-12 | 5.420 | 5.420 | 5.350 | 5.370 | 5.370 | 17,025,000 |
| 2025-09-11 | 5.460 | 5.470 | 5.300 | 5.380 | 5.380 | 20,312,300 |
| 2025-09-10 | 5.380 | 5.470 | 5.350 | 5.460 | 5.460 | 21,925,437 |
| 2025-09-09 | 5.330 | 5.480 | 5.330 | 5.380 | 5.380 | 23,863,828 |
| 2025-09-08 | 5.330 | 5.380 | 5.280 | 5.360 | 5.360 | 18,221,890 |
| 2025-09-05 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 21,527,700 |
| 2025-09-04 | 5.130 | 5.300 | 5.130 | 5.210 | 5.210 | 26,934,500 |
| 2025-09-03 | 5.360 | 5.370 | 5.120 | 5.150 | 5.150 | 26,796,900 |
| 2025-09-02 | 5.430 | 5.430 | 5.270 | 5.380 | 5.380 | 25,284,294 |
| 2025-09-01 | 5.300 | 5.520 | 5.230 | 5.450 | 5.450 | 33,166,256 |
| 2025-08-29 | 5.340 | 5.450 | 5.290 | 5.340 | 5.340 | 26,286,112 |
| 2025-08-28 | 5.270 | 5.420 | 5.220 | 5.360 | 5.360 | 34,830,616 |
| 2025-08-27 | 5.480 | 5.490 | 5.280 | 5.290 | 5.290 | 36,522,211 |
| 2025-08-26 | 5.530 | 5.560 | 5.460 | 5.480 | 5.480 | 31,020,100 |
| 2025-08-25 | 5.650 | 5.680 | 5.480 | 5.580 | 5.580 | 50,648,726 |
| 2025-08-22 | 5.600 | 5.740 | 5.500 | 5.660 | 5.660 | 54,704,659 |
| 2025-08-21 | 5.470 | 5.850 | 5.430 | 5.670 | 5.670 | 70,865,803 |
| 2025-08-20 | 5.410 | 5.900 | 5.330 | 5.540 | 5.540 | 88,469,603 |
| 2025-08-19 | 5.260 | 5.390 | 5.230 | 5.370 | 5.370 | 50,859,282 |
| 2025-08-18 | 5.300 | 5.310 | 5.230 | 5.260 | 5.260 | 41,136,184 |
| 2025-08-15 | 5.060 | 5.300 | 5.060 | 5.260 | 5.260 | 63,508,271 |
| 2025-08-14 | 5.200 | 5.200 | 5.060 | 5.070 | 5.070 | 33,430,806 |
| 2025-08-13 | 5.210 | 5.250 | 5.140 | 5.200 | 5.200 | 35,851,301 |
| 2025-08-12 | 5.170 | 5.210 | 5.140 | 5.190 | 5.190 | 40,344,527 |
| 2025-08-11 | 5.120 | 5.210 | 5.080 | 5.170 | 5.170 | 51,255,729 |
| 2025-08-08 | 5.220 | 5.220 | 5.080 | 5.110 | 5.110 | 87,594,603 |
| 2025-08-07 | 4.830 | 5.320 | 4.830 | 5.320 | 5.320 | 114,985,215 |
| 2025-08-06 | 4.860 | 4.880 | 4.810 | 4.840 | 4.840 | 14,528,768 |
| 2025-08-05 | 4.800 | 4.870 | 4.790 | 4.860 | 4.860 | 22,064,200 |
| 2025-08-04 | 4.700 | 4.870 | 4.640 | 4.800 | 4.800 | 21,446,800 |
| 2025-08-01 | 4.690 | 4.740 | 4.670 | 4.710 | 4.710 | 11,201,900 |
| 2025-07-31 | 4.750 | 4.770 | 4.700 | 4.710 | 4.710 | 13,816,400 |
| 2025-07-30 | 4.790 | 4.820 | 4.730 | 4.770 | 4.770 | 13,838,500 |
| 2025-07-29 | 4.840 | 4.840 | 4.730 | 4.790 | 4.790 | 18,464,900 |
| 2025-07-28 | 4.850 | 4.860 | 4.810 | 4.830 | 4.830 | 13,218,500 |
| 2025-07-25 | 4.900 | 4.910 | 4.830 | 4.850 | 4.850 | 15,435,517 |
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.