Sichuan Jinlu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.520	13.660	13.080	13.190	13.190	20,899,400
2026-10-20	13.120	13.800	13.030	13.490	13.490	29,803,401
2026-10-19	13.130	13.340	12.560	13.120	13.120	23,669,395
2026-10-16	13.680	14.060	13.240	13.320	13.320	25,580,113
2026-10-15	13.370	13.790	13.210	13.300	13.300	27,302,801
2026-10-14	14.680	14.970	14.110	14.140	14.140	22,878,619
2026-10-13	14.300	15.120	14.010	14.820	14.820	22,294,381
2026-10-12	15.500	15.580	14.850	14.850	14.850	21,074,504
2026-10-09	15.830	15.830	14.650	15.580	15.580	34,962,184
2026-10-08	16.880	17.190	15.790	15.980	15.980	28,368,096
2026-09-30	17.270	17.610	16.660	16.850	16.850	20,473,182
2026-09-29	17.000	17.410	16.800	17.270	17.270	21,297,500
2026-09-28	18.490	18.490	17.000	17.110	17.110	39,992,824
2026-09-24	19.000	19.340	18.450	18.550	18.550	35,321,160
2026-09-23	19.040	19.760	18.680	19.230	19.230	48,055,391
2026-09-22	18.710	19.120	18.280	19.080	19.080	46,448,590
2026-09-21	18.600	18.950	18.100	18.530	18.530	42,428,160
2026-09-18	18.350	19.100	18.120	18.600	18.600	64,106,297
2026-09-17	17.880	18.700	17.670	17.820	17.820	34,882,641
2026-09-16	17.690	18.110	17.550	18.000	18.000	34,256,730
2026-09-15	17.050	18.480	16.990	17.870	17.870	63,960,828
2026-09-14	15.870	17.160	15.560	17.060	17.060	47,611,625
2026-09-11	16.210	16.630	15.050	16.190	16.190	52,594,973
2026-09-10	17.290	17.290	16.530	16.560	16.560	25,609,400
2026-09-09	17.210	17.500	17.070	17.320	17.320	23,587,691
2026-09-08	17.410	17.940	17.010	17.220	17.220	39,613,301
2026-09-07	15.950	17.280	15.710	17.080	17.080	59,237,754
2026-09-04	17.350	17.370	15.670	16.000	16.000	61,428,660
2026-09-03	17.280	17.630	16.810	17.410	17.410	31,893,729
2026-09-02	17.010	17.250	16.610	17.060	17.060	22,559,168
2026-09-01	18.000	18.030	17.300	17.310	17.310	33,682,000
2026-08-31	17.300	17.990	16.960	17.870	17.870	44,098,719
2026-08-28	17.280	18.490	17.280	17.730	17.730	54,302,145
2026-08-27	16.230	17.470	16.230	17.410	17.410	48,823,551
2026-08-26	16.390	16.830	16.120	16.360	16.360	36,785,406
2026-08-25	16.450	16.700	15.600	16.370	16.370	38,085,328
2026-08-24	16.860	17.080	16.040	16.620	16.620	48,608,422
2026-08-21	16.400	16.750	15.700	16.660	16.660	35,241,566
2026-08-20	15.940	16.980	15.580	16.260	16.260	52,100,898
2026-08-19	16.260	16.590	15.310	15.460	15.460	45,990,691
2026-08-18	17.610	17.900	16.730	17.010	17.010	37,992,367
2026-08-17	17.220	17.590	16.830	17.580	17.580	42,615,848
2026-08-14	16.220	17.280	16.220	17.010	17.010	52,690,328
2026-08-13	17.120	17.480	16.260	16.280	16.280	43,047,098
2026-08-12	16.510	17.120	16.200	16.890	16.890	46,623,977
2026-08-11	17.190	17.370	16.500	16.540	16.540	63,107,902
2026-08-10	17.210	17.720	16.680	17.340	17.340	85,445,422
2026-08-07	16.340	16.900	15.710	16.870	16.870	76,910,078
2026-08-06	16.170	16.770	15.830	16.110	16.110	88,491,688
2026-08-05	15.130	16.120	14.830	16.120	16.120	57,338,809
2026-08-04	13.500	14.650	13.420	14.650	14.650	27,830,172
2026-08-03	13.710	13.920	13.140	13.320	13.320	41,335,621
2026-07-31	13.730	14.290	13.400	13.500	13.500	64,712,719
2026-07-30	14.520	14.660	13.000	13.000	13.000	53,213,594
2026-07-29	14.570	15.040	13.680	14.440	14.440	46,490,609
2026-07-28	14.790	15.380	14.400	14.580	14.580	36,073,105
2026-07-27	14.500	15.250	14.190	15.180	15.180	36,071,047
2026-07-24	15.040	15.320	14.380	14.500	14.500	35,430,602
2026-07-23	15.530	16.290	15.300	15.510	15.510	49,607,824
2026-07-22	15.740	16.580	15.260	15.460	15.460	75,426,000

Page 1 of 1 · 60 trading days

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.