Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.980	30.580	29.930	30.210	30.073	7,331,700
2025-10-23	29.300	31.000	28.660	30.280	30.143	11,016,400
2025-10-22	29.590	29.710	29.160	29.340	29.207	3,966,542
2025-10-21	29.700	29.700	29.180	29.600	29.466	4,318,400
2025-10-20	29.190	29.590	29.010	29.430	29.296	4,831,400
2025-10-17	30.330	30.610	28.800	28.880	28.749	6,995,260
2025-10-16	30.460	30.880	30.140	30.470	30.332	6,622,400
2025-10-15	30.120	30.440	29.490	30.230	30.093	6,097,900
2025-10-14	30.600	31.090	30.070	30.100	29.963	7,332,900
2025-10-13	29.790	30.860	29.390	30.600	30.461	8,445,760
2025-10-10	32.760	32.760	31.390	31.410	31.267	10,628,900
2025-10-09	32.590	33.000	32.280	32.830	32.681	12,566,560
2025-09-30	32.770	32.820	32.200	32.220	32.074	11,279,190
2025-09-29	32.200	33.000	32.000	32.820	32.671	15,716,200
2025-09-26	31.440	32.600	31.120	32.090	31.944	14,681,640
2025-09-25	32.200	32.270	31.620	31.680	31.536	9,244,340
2025-09-24	31.010	32.260	30.840	32.150	32.004	12,117,270
2025-09-23	32.140	32.610	30.700	31.430	31.287	13,944,500
2025-09-22	32.630	33.400	31.800	32.350	32.203	11,754,660
2025-09-19	32.320	33.570	32.290	32.740	32.591	13,572,300
2025-09-18	33.650	33.650	32.290	32.590	32.442	17,121,400
2025-09-17	33.200	33.680	32.900	33.320	33.169	13,056,530
2025-09-16	33.680	33.680	32.580	33.350	33.199	22,320,631
2025-09-15	34.750	35.540	33.800	33.900	33.746	24,826,100
2025-09-12	34.600	35.400	33.740	35.100	34.941	30,480,500
2025-09-11	34.100	34.730	33.400	34.510	34.353	23,159,930
2025-09-10	35.080	35.720	34.160	34.370	34.214	31,908,920
2025-09-09	37.280	38.480	36.000	36.380	36.215	37,750,367
2025-09-08	38.280	41.000	36.690	38.300	38.126	49,839,512
2025-09-05	36.780	40.790	36.000	39.480	39.301	66,739,312
2025-09-04	33.820	37.160	33.820	37.160	36.991	62,309,262
2025-09-03	34.530	35.800	33.410	33.780	33.627	30,277,699
2025-09-02	34.400	35.600	33.770	34.740	34.582	45,421,398
2025-09-01	32.300	34.900	32.120	34.200	34.045	35,993,699
2025-08-29	30.700	33.090	30.670	32.390	32.243	24,925,289
2025-08-28	31.910	31.910	30.000	30.940	30.800	21,170,500
2025-08-27	32.950	33.440	32.000	32.000	31.855	18,448,461
2025-08-26	33.300	34.200	32.700	33.250	33.099	21,888,699
2025-08-25	32.000	33.800	32.000	33.290	33.139	25,307,561
2025-08-22	31.780	32.200	31.660	32.040	31.895	10,764,600
2025-08-21	33.170	33.200	31.800	31.960	31.815	18,538,391
2025-08-20	33.500	33.960	32.890	33.400	33.248	20,850,490
2025-08-19	32.500	34.500	31.770	33.980	33.826	41,014,059
2025-08-18	31.780	32.790	31.730	32.530	32.382	20,351,320
2025-08-15	31.600	32.130	31.360	31.950	31.805	16,531,301
2025-08-14	31.330	31.960	31.000	31.590	31.447	16,503,000
2025-08-13	30.700	31.860	30.630	31.600	31.457	16,874,650
2025-08-12	31.400	31.450	30.350	30.870	30.730	15,368,900
2025-08-11	31.300	31.800	31.100	31.300	31.158	13,196,800
2025-08-08	31.630	32.420	31.300	31.370	31.228	13,349,000
2025-08-07	32.010	32.180	31.400	31.700	31.556	11,058,300
2025-08-06	32.000	32.430	31.530	32.200	32.054	12,129,100
2025-08-05	31.980	32.490	31.780	32.180	32.034	12,319,800
2025-08-04	30.880	32.230	30.700	31.980	31.835	14,173,990
2025-08-01	31.880	32.200	31.000	31.120	30.979	14,253,100
2025-07-31	31.680	33.200	31.590	32.230	32.084	14,920,100
2025-07-30	33.630	33.880	31.800	32.000	31.855	25,390,900
2025-07-29	34.720	35.680	33.500	33.940	33.786	26,016,820
2025-07-28	33.370	35.880	33.240	35.030	34.871	28,719,400
2025-07-25	33.210	34.860	32.930	33.800	33.647	22,961,020

← NewerPage 5 of 21 · 1,212 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.