Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.610	29.250	28.160	28.560	28.430	9,069,841
2026-04-21	29.660	30.000	28.900	29.030	28.898	10,032,740
2026-04-20	30.350	30.430	29.580	29.660	29.525	13,118,930
2026-04-17	29.020	30.990	28.510	30.660	30.521	19,900,939
2026-04-16	27.710	30.210	27.500	29.630	29.496	17,349,160
2026-04-15	27.860	29.360	27.450	28.000	27.873	10,440,780
2026-04-14	27.250	28.150	27.020	27.850	27.724	6,605,884
2026-04-13	27.120	27.180	26.700	27.110	26.987	3,474,292
2026-04-10	26.460	27.580	26.460	27.270	27.146	5,185,100
2026-04-09	26.770	26.800	26.330	26.450	26.330	2,631,200
2026-04-08	26.420	27.000	26.300	26.990	26.868	3,368,783
2026-04-07	25.950	26.370	25.850	25.990	25.872	2,398,300
2026-04-03	26.770	26.970	25.770	25.910	25.792	3,549,800
2026-04-02	27.440	27.480	26.580	26.770	26.649	2,656,700
2026-04-01	27.560	27.790	27.320	27.440	27.315	2,774,007
2026-03-31	27.900	28.120	27.200	27.260	27.136	3,613,400
2026-03-30	27.860	28.180	27.530	27.950	27.823	3,627,100
2026-03-27	27.290	28.110	27.060	27.850	27.724	5,019,700
2026-03-26	28.070	28.730	27.920	28.010	27.883	4,512,797
2026-03-25	27.860	28.280	27.670	28.090	27.963	3,674,700
2026-03-24	27.500	27.730	26.870	27.730	27.604	4,766,500
2026-03-23	27.700	28.300	25.290	26.980	26.858	6,108,000
2026-03-20	28.690	29.100	28.090	28.090	27.963	4,173,600
2026-03-19	29.200	29.410	28.600	28.680	28.550	3,890,900
2026-03-18	29.590	29.690	29.100	29.620	29.486	3,017,883
2026-03-17	30.230	30.480	29.480	29.540	29.406	3,496,900
2026-03-16	30.190	30.520	29.900	30.080	29.944	3,695,900
2026-03-13	30.620	31.090	30.160	30.260	30.123	4,368,660
2026-03-12	31.300	31.300	30.440	30.730	30.591	4,389,400
2026-03-11	31.120	31.570	30.760	31.300	31.158	5,240,935
2026-03-10	31.130	31.400	30.950	31.000	30.859	3,575,300
2026-03-09	30.280	31.150	30.100	30.940	30.800	4,379,300
2026-03-06	30.760	31.100	30.680	30.780	30.640	3,293,000
2026-03-05	30.600	31.430	30.550	30.890	30.750	5,696,228
2026-03-04	29.460	30.560	29.450	30.140	30.003	4,215,187
2026-03-03	30.860	31.470	29.920	29.950	29.814	5,588,306
2026-03-02	31.370	31.780	30.620	30.860	30.720	6,419,518
2026-02-27	31.920	31.980	31.680	31.930	31.785	4,012,098
2026-02-26	32.320	32.400	31.850	31.980	31.835	4,449,500
2026-02-25	31.580	32.270	31.440	32.180	32.034	5,939,600
2026-02-24	31.550	31.770	31.320	31.600	31.457	4,139,500
2026-02-13	31.350	31.670	31.110	31.290	31.148	4,615,800
2026-02-12	31.900	32.000	31.250	31.410	31.267	8,863,100
2026-02-11	31.480	34.000	31.360	32.550	32.402	11,246,400
2026-02-10	31.530	31.700	31.380	31.450	31.307	2,821,944
2026-02-09	32.130	32.160	31.580	31.680	31.536	3,788,300
2026-02-06	31.120	32.200	31.000	31.660	31.516	4,790,400
2026-02-05	31.800	32.050	31.200	31.300	31.158	3,959,800
2026-02-04	31.640	32.100	31.310	32.020	31.875	4,831,700
2026-02-03	31.420	31.900	31.160	31.800	31.656	4,828,743
2026-02-02	31.650	31.950	31.000	31.000	30.859	4,960,200
2026-01-30	31.080	31.620	30.660	31.520	31.377	5,624,643
2026-01-29	32.120	32.660	31.310	31.370	31.228	7,776,500
2026-01-28	32.810	33.050	32.170	32.310	32.163	5,669,200
2026-01-27	33.660	33.920	32.000	32.910	32.761	8,471,976
2026-01-26	34.520	34.800	33.510	33.880	33.726	8,055,100
2026-01-23	33.490	34.880	33.200	34.520	34.363	12,045,430
2026-01-22	33.860	34.150	33.160	33.230	33.079	7,367,239
2026-01-21	33.410	34.140	33.060	33.970	33.816	7,329,702
2026-01-20	34.950	35.460	33.490	33.540	33.388	11,122,570

← NewerPage 3 of 21 · 1,217 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.