Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.500	17.190	16.440	16.960	16.960	5,906,200
2026-07-20	16.860	17.240	16.220	16.560	16.560	6,114,400
2026-07-17	17.460	18.300	16.750	16.840	16.840	6,014,928
2026-07-16	17.010	17.810	17.010	17.450	17.450	4,050,600
2026-07-15	17.010	17.620	17.000	17.250	17.250	2,753,900
2026-07-14	17.050	17.200	16.780	17.150	17.150	3,525,600
2026-07-13	17.650	18.140	17.100	17.100	17.100	5,085,700
2026-07-10	17.240	18.090	17.150	17.650	17.650	5,018,100
2026-07-09	17.660	17.660	16.860	17.400	17.400	3,868,187
2026-07-08	18.430	18.480	17.680	17.710	17.710	4,123,900
2026-07-07	18.950	19.450	18.470	18.510	18.510	3,774,100
2026-07-06	19.580	19.800	18.910	18.950	18.950	4,541,300
2026-07-03	19.000	19.940	18.910	19.600	19.600	6,916,400
2026-07-02	18.920	19.360	18.800	18.900	18.900	4,185,100
2026-07-01	19.150	19.210	18.530	18.930	18.930	4,171,500
2026-06-30	18.150	19.040	18.100	18.890	18.890	4,222,100
2026-06-29	18.470	18.720	17.850	18.370	18.370	4,817,100
2026-06-26	19.950	20.050	18.560	18.560	18.560	5,961,913
2026-06-25	20.400	20.530	19.800	19.950	19.950	4,341,570
2026-06-24	21.240	21.250	20.460	20.560	20.560	4,192,487
2026-06-23	21.310	21.640	21.010	21.160	21.160	4,280,100
2026-06-22	21.190	21.580	20.360	21.480	21.480	5,790,915
2026-06-18	21.500	21.880	21.210	21.280	21.280	4,601,500
2026-06-17	21.880	22.130	21.490	21.680	21.680	6,467,937
2026-06-16	21.840	22.540	21.700	22.040	22.040	9,564,400
2026-06-15	22.280	22.500	21.690	22.030	21.930	10,526,500
2026-06-12	20.100	21.860	19.860	21.860	21.761	8,709,600
2026-06-11	20.440	20.450	19.650	19.870	19.780	3,033,308
2026-06-10	20.330	20.630	20.010	20.220	20.128	2,853,300
2026-06-09	20.430	20.780	20.180	20.650	20.556	3,597,500
2026-06-08	20.750	21.190	19.920	20.290	20.198	4,190,700
2026-06-05	21.000	21.590	20.410	21.200	21.104	5,488,900
2026-06-04	21.850	21.930	20.980	21.100	21.004	5,195,500
2026-06-03	22.300	22.440	21.850	22.010	21.910	3,499,678
2026-06-02	22.940	22.970	22.100	22.300	22.199	2,959,997
2026-06-01	22.650	23.150	22.650	22.950	22.846	3,006,500
2026-05-29	23.320	23.450	22.530	22.650	22.547	3,152,900
2026-05-28	22.980	23.610	22.400	23.350	23.244	5,221,400
2026-05-27	23.750	23.900	22.800	22.990	22.886	4,420,051
2026-05-26	23.780	23.990	23.330	23.560	23.453	3,911,202
2026-05-25	24.700	24.850	23.590	23.780	23.672	4,946,919
2026-05-22	24.470	24.980	24.030	24.740	24.628	3,146,100
2026-05-21	24.990	25.500	24.450	24.470	24.359	4,347,200
2026-05-20	25.000	25.230	24.380	25.020	24.906	4,207,997
2026-05-19	25.190	25.300	24.600	25.000	24.887	4,344,360
2026-05-18	25.810	25.810	25.040	25.190	25.076	4,334,041
2026-05-15	25.900	26.140	25.500	25.940	25.822	3,820,941
2026-05-14	26.720	26.870	25.900	25.900	25.782	4,808,200
2026-05-13	26.460	26.900	26.360	26.730	26.609	3,611,700
2026-05-12	26.990	27.050	26.410	26.450	26.330	4,507,762
2026-05-11	26.880	27.310	26.830	26.950	26.828	4,601,762
2026-05-08	27.120	27.210	26.870	26.870	26.748	4,324,500
2026-05-07	27.370	27.390	27.100	27.250	27.126	4,062,500
2026-05-06	27.000	27.500	26.980	27.350	27.226	3,889,896
2026-04-30	27.320	27.570	26.900	26.940	26.818	3,469,700
2026-04-29	26.850	27.530	26.800	27.360	27.236	3,585,600
2026-04-28	27.400	27.400	26.700	26.960	26.838	3,793,844
2026-04-27	26.870	27.600	26.800	27.400	27.276	5,407,200
2026-04-24	27.600	28.260	27.520	27.930	27.803	4,995,500
2026-04-23	28.380	28.500	27.610	27.810	27.684	6,700,300

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-06-06	0.3000 CNY
2024-05-30	0.2000 CNY
2023-07-10	0.2000 CNY
2022-07-13	0.2000 CNY
2021-07-23	0.3000 CNY
2020-05-29	0.3000 CNY
2019-06-03	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.