Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.950	35.460	33.490	33.540	33.388	11,122,570
2026-01-19	34.180	35.390	33.910	35.110	34.951	11,066,300
2026-01-16	35.000	35.680	34.320	34.540	34.383	11,441,700
2026-01-15	35.000	35.880	34.500	34.600	34.443	15,309,780
2026-01-14	35.350	37.270	34.870	35.160	35.000	26,565,830
2026-01-13	35.550	37.620	34.700	37.120	36.952	34,788,230
2026-01-12	33.900	34.310	33.500	34.200	34.045	15,827,100
2026-01-09	33.650	34.000	33.220	33.810	33.657	15,030,000
2026-01-08	33.600	34.300	33.340	33.660	33.507	16,187,400
2026-01-07	34.220	36.000	33.390	33.940	33.786	34,073,289
2026-01-06	31.070	33.880	31.070	33.880	33.726	9,822,138
2026-01-05	30.160	30.800	30.110	30.800	30.660	5,014,900
2025-12-31	30.540	30.830	30.100	30.160	30.023	3,849,100
2025-12-30	30.530	30.930	30.120	30.530	30.391	4,147,500
2025-12-29	31.530	31.590	30.670	30.700	30.561	6,310,369
2025-12-26	32.480	32.490	31.190	31.670	31.526	11,402,600
2025-12-25	31.150	31.800	31.000	31.700	31.556	9,449,426
2025-12-24	29.710	31.460	29.640	31.130	30.989	10,766,700
2025-12-23	29.890	29.950	29.510	29.750	29.615	3,643,600
2025-12-22	29.570	29.920	29.570	29.710	29.575	3,001,100
2025-12-19	29.290	29.620	29.290	29.540	29.406	2,829,300
2025-12-18	29.700	29.830	29.200	29.230	29.097	4,423,969
2025-12-17	29.990	30.140	29.120	29.970	29.834	5,578,530
2025-12-16	30.380	30.440	29.740	29.990	29.854	3,745,100
2025-12-15	30.630	31.280	30.250	30.380	30.242	4,693,000
2025-12-12	30.680	30.970	30.330	30.900	30.760	6,018,706
2025-12-11	31.390	31.500	30.560	30.630	30.491	4,307,268
2025-12-10	31.320	31.500	30.920	31.240	31.098	3,672,606
2025-12-09	31.590	31.860	31.320	31.500	31.357	5,628,400
2025-12-08	30.260	31.930	30.240	31.590	31.447	11,890,440
2025-12-05	29.930	30.170	29.600	30.170	30.033	4,188,600
2025-12-04	30.460	30.500	29.880	29.960	29.824	4,448,900
2025-12-03	31.260	31.420	30.400	30.490	30.352	4,971,025
2025-12-02	31.970	32.200	31.140	31.290	31.148	7,085,899
2025-12-01	30.800	32.800	30.750	32.110	31.964	17,649,699
2025-11-28	29.940	31.180	29.720	30.740	30.601	8,416,954
2025-11-27	29.360	30.250	29.360	29.940	29.804	5,613,300
2025-11-26	30.100	30.200	29.410	29.560	29.426	7,270,000
2025-11-25	30.100	30.680	29.720	30.300	30.163	6,750,300
2025-11-24	30.600	31.600	29.880	30.040	29.904	9,489,298
2025-11-21	30.660	31.400	29.610	29.660	29.525	9,867,240
2025-11-20	30.830	32.420	30.830	31.010	30.869	12,364,890
2025-11-19	31.000	31.750	30.540	30.820	30.680	6,481,900
2025-11-18	32.030	32.100	30.900	31.100	30.959	8,985,235
2025-11-17	32.070	32.500	31.410	32.040	31.895	10,776,700
2025-11-14	31.170	32.660	30.820	32.390	32.243	17,041,760
2025-11-13	31.380	32.180	31.300	31.700	31.556	10,961,800
2025-11-12	31.300	31.450	30.610	31.390	31.248	5,760,300
2025-11-11	31.320	31.830	31.300	31.390	31.248	6,230,237
2025-11-10	31.550	31.880	31.280	31.380	31.238	6,640,500
2025-11-07	30.910	31.750	30.830	31.510	31.367	8,650,464
2025-11-06	31.000	31.550	30.900	31.090	30.949	6,648,733
2025-11-05	29.960	31.130	29.800	30.890	30.750	7,859,100
2025-11-04	30.560	30.690	30.060	30.260	30.123	5,108,733
2025-11-03	30.820	30.960	29.990	30.660	30.521	7,497,900
2025-10-31	30.690	31.580	30.600	30.950	30.810	9,445,298
2025-10-30	31.520	31.600	30.760	30.840	30.700	12,976,340
2025-10-29	30.700	32.300	30.420	31.870	31.725	17,303,699
2025-10-28	30.440	30.890	30.270	30.580	30.441	6,916,300
2025-10-27	30.300	31.100	30.200	30.740	30.601	9,536,400

← NewerPage 4 of 21 · 1,218 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.