Jinlongyu Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.400	23.700	22.420	22.510	22.510	11,363,400
2026-10-20	23.510	23.940	23.040	23.390	23.390	10,310,300
2026-10-19	23.270	23.950	23.270	23.590	23.590	12,361,597
2026-10-16	25.290	25.350	23.890	24.070	24.070	18,606,030
2026-10-15	24.490	26.060	23.880	24.990	24.990	25,453,191
2026-10-14	26.110	26.540	24.670	24.820	24.820	16,695,152
2026-10-13	25.800	26.300	24.480	25.810	25.810	25,187,199
2026-10-12	26.330	27.900	26.100	27.180	27.180	29,415,846
2026-10-09	25.800	29.000	25.620	26.940	26.940	40,585,496
2026-10-08	24.960	27.480	24.600	26.950	26.950	34,780,141
2026-09-30	24.000	26.300	23.650	24.980	24.980	35,242,500
2026-09-29	22.550	24.510	22.550	24.510	24.510	18,463,072
2026-09-28	22.050	23.060	20.800	22.280	22.280	12,307,075
2026-09-24	21.970	22.150	21.680	21.710	21.710	5,270,700
2026-09-23	22.500	22.540	21.860	22.060	22.060	7,676,200
2026-09-22	23.130	23.860	22.400	22.500	22.500	10,806,178
2026-09-21	23.090	23.300	22.620	22.740	22.740	12,652,118
2026-09-18	23.000	24.250	22.800	23.320	23.320	19,187,969
2026-09-17	22.200	23.360	22.200	23.030	23.030	21,049,924
2026-09-16	25.800	25.800	23.450	23.720	23.720	34,149,016
2026-09-15	22.710	23.450	22.710	23.450	23.450	6,055,173
2026-09-14	21.710	21.730	21.100	21.320	21.320	7,074,398
2026-09-11	22.100	22.380	21.380	21.780	21.780	10,961,127
2026-09-10	23.800	24.090	21.900	22.380	22.380	18,472,240
2026-09-09	24.050	25.650	23.550	24.000	24.000	20,422,602
2026-09-08	24.050	24.410	23.600	24.400	24.400	14,552,198
2026-09-07	24.000	24.180	23.460	23.790	23.790	14,533,700
2026-09-04	24.150	24.530	23.680	24.300	24.300	22,820,258
2026-09-03	24.150	24.520	23.600	23.930	23.930	17,149,520
2026-09-02	23.530	24.640	23.100	23.920	23.920	29,469,744
2026-09-01	21.960	23.770	21.630	23.770	23.770	19,556,365
2026-08-31	21.480	22.020	21.380	21.610	21.610	8,270,905
2026-08-28	22.050	22.360	21.820	22.030	22.030	9,282,771
2026-08-27	22.250	22.660	21.900	22.350	22.350	14,831,705
2026-08-26	22.000	23.500	21.800	22.450	22.450	20,424,402
2026-08-25	23.720	23.990	21.960	22.180	22.180	22,757,928
2026-08-24	22.040	23.760	22.040	23.760	23.760	14,260,250
2026-08-21	20.700	21.830	20.700	21.600	21.600	8,445,300
2026-08-20	20.900	21.700	20.800	21.020	21.020	4,950,900
2026-08-19	21.260	21.600	20.700	20.720	20.720	5,882,000
2026-08-18	21.950	22.220	21.450	21.610	21.610	8,266,973
2026-08-17	21.410	22.800	20.900	22.270	22.270	14,613,973
2026-08-14	21.760	21.900	21.060	21.260	21.260	8,512,700
2026-08-13	22.380	22.390	21.650	21.720	21.720	10,665,564
2026-08-12	22.470	22.840	22.100	22.260	22.260	13,220,303
2026-08-11	23.000	23.800	22.440	22.510	22.510	19,886,363
2026-08-10	22.280	23.980	22.100	23.480	23.480	25,596,100
2026-08-07	21.650	22.190	21.310	21.900	21.900	14,207,734
2026-08-06	22.700	23.470	21.850	21.970	21.970	18,702,391
2026-08-05	22.460	23.290	22.010	22.940	22.940	22,579,703
2026-08-04	23.310	24.800	22.500	23.090	23.090	27,434,633
2026-08-03	21.630	24.820	21.060	23.980	23.980	28,381,279
2026-07-31	20.530	23.290	20.530	22.600	22.600	30,022,207
2026-07-30	20.580	21.620	20.580	21.620	21.620	15,523,715
2026-07-29	17.860	19.650	17.700	19.650	19.650	7,573,927
2026-07-28	17.390	18.050	17.300	17.860	17.860	4,568,000
2026-07-27	17.020	17.670	17.010	17.580	17.580	4,161,900
2026-07-24	17.400	17.540	16.980	17.020	17.020	4,482,000
2026-07-23	16.550	17.430	16.430	17.410	17.410	5,708,300
2026-07-22	16.800	16.880	16.380	16.520	16.520	4,485,400

Page 1 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.