Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.510	16.590	16.300	16.440	16.168	4,518,300
2025-04-24	16.850	16.850	16.410	16.500	16.227	4,977,400
2025-04-23	16.940	17.040	16.660	16.870	16.591	6,088,600
2025-04-22	17.180	17.190	16.750	16.880	16.601	9,656,858
2025-04-21	16.950	17.450	16.950	17.400	17.112	11,701,210
2025-04-18	16.840	17.140	16.600	16.950	16.670	7,923,358
2025-04-17	16.770	17.100	16.510	16.980	16.699	11,180,540
2025-04-16	16.540	17.240	16.540	16.770	16.493	15,987,000
2025-04-15	15.760	17.230	15.670	17.230	16.945	10,503,900
2025-04-14	15.470	15.830	15.430	15.660	15.401	4,940,800
2025-04-11	15.000	15.400	15.000	15.230	14.978	4,594,000
2025-04-10	15.250	15.600	15.180	15.240	14.988	7,135,000
2025-04-09	14.390	15.170	13.740	15.010	14.762	8,878,484
2025-04-08	15.000	15.600	14.380	15.060	14.811	12,218,420
2025-04-07	15.850	16.200	15.830	15.830	15.568	6,364,500
2025-04-03	18.110	18.110	17.410	17.590	17.299	14,903,240
2025-04-02	17.240	17.420	17.140	17.250	16.965	3,685,600
2025-04-01	16.860	17.430	16.860	17.190	16.906	5,119,000
2025-03-31	16.810	17.020	16.500	16.890	16.611	5,475,900
2025-03-28	17.030	17.320	16.820	16.960	16.680	4,602,000
2025-03-27	17.030	17.160	16.750	17.030	16.748	3,544,100
2025-03-26	17.000	17.190	16.880	17.090	16.807	3,823,600
2025-03-25	17.180	17.280	16.870	16.930	16.650	3,340,400
2025-03-24	17.290	17.390	16.610	17.130	16.847	6,340,200
2025-03-21	17.380	17.660	17.250	17.290	17.004	6,113,458
2025-03-20	18.070	18.080	17.520	17.570	17.279	8,077,900
2025-03-19	17.700	18.200	17.650	18.060	17.761	11,979,000
2025-03-18	17.960	18.210	17.810	17.880	17.584	9,249,044
2025-03-17	17.780	17.990	17.680	17.750	17.457	7,086,600
2025-03-14	17.450	17.720	17.200	17.680	17.388	7,044,800
2025-03-13	17.710	17.850	17.290	17.580	17.289	7,450,842
2025-03-12	17.930	17.990	17.690	17.710	17.417	8,278,819
2025-03-11	17.600	17.800	17.430	17.800	17.506	7,001,700
2025-03-10	17.550	17.800	17.550	17.760	17.466	8,319,000
2025-03-07	17.930	17.930	17.500	17.570	17.279	13,772,740
2025-03-06	17.970	18.220	17.800	18.100	17.801	17,703,699
2025-03-05	18.200	18.400	17.650	17.910	17.614	17,013,609
2025-03-04	18.600	18.600	17.530	18.160	17.860	25,886,900
2025-03-03	19.110	20.000	18.520	19.340	19.020	39,916,609
2025-02-28	17.850	19.800	17.650	18.550	18.243	32,876,750
2025-02-27	17.270	18.500	17.130	18.030	17.732	29,141,100
2025-02-26	16.850	17.270	16.850	17.200	16.916	10,894,550
2025-02-25	16.650	17.050	16.600	16.840	16.562	6,632,054
2025-02-24	16.600	17.070	16.520	16.870	16.591	7,569,500
2025-02-21	16.500	16.840	16.310	16.800	16.522	8,582,200
2025-02-20	16.600	16.640	16.360	16.640	16.365	4,948,800
2025-02-19	16.330	16.630	16.140	16.580	16.306	6,321,000
2025-02-18	16.700	17.000	16.410	16.490	16.217	10,347,900
2025-02-17	16.750	16.890	16.410	16.590	16.316	6,848,320
2025-02-14	16.720	17.160	16.650	16.750	16.473	8,096,600
2025-02-13	16.600	17.160	16.450	16.720	16.444	9,466,500
2025-02-12	16.400	16.660	16.320	16.660	16.385	5,188,200
2025-02-11	16.570	16.570	16.310	16.400	16.129	3,456,200
2025-02-10	16.350	16.600	16.310	16.600	16.326	4,638,400
2025-02-07	16.370	16.560	16.160	16.350	16.080	5,781,500
2025-02-06	15.770	16.320	15.700	16.320	16.050	5,831,800
2025-02-05	15.950	15.950	15.560	15.780	15.519	2,368,700
2025-01-27	15.750	15.970	15.550	15.590	15.332	3,221,500
2025-01-24	15.710	15.900	15.680	15.780	15.519	3,174,100
2025-01-23	16.160	16.250	15.800	15.810	15.549	3,039,600

← NewerPage 7 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.