Jinli Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.870 | 6.340 | 5.870 | 6.220 | 6.220 | 949,750 |
| 2026-10-16 | 5.880 | 5.970 | 5.870 | 5.870 | 5.870 | 53,827 |
| 2026-10-15 | 5.890 | 5.890 | 5.820 | 5.880 | 5.880 | 70,342 |
| 2026-10-14 | 5.880 | 5.930 | 5.880 | 5.880 | 5.880 | 143,819 |
| 2026-10-13 | 5.850 | 5.890 | 5.830 | 5.870 | 5.870 | 200,065 |
| 2026-10-12 | 5.900 | 5.920 | 5.860 | 5.890 | 5.890 | 78,318 |
| 2026-10-08 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 55,208 |
| 2026-10-07 | 5.870 | 5.950 | 5.870 | 5.890 | 5.890 | 53,169 |
| 2026-10-06 | 5.910 | 5.930 | 5.820 | 5.890 | 5.890 | 160,136 |
| 2026-10-05 | 5.910 | 5.980 | 5.900 | 5.900 | 5.900 | 115,200 |
| 2026-10-02 | 5.880 | 5.920 | 5.880 | 5.900 | 5.900 | 122,265 |
| 2026-10-01 | 5.910 | 5.910 | 5.870 | 5.910 | 5.910 | 93,896 |
| 2026-09-30 | 5.860 | 5.910 | 5.840 | 5.910 | 5.910 | 258,676 |
| 2026-09-29 | 5.850 | 5.880 | 5.820 | 5.850 | 5.850 | 143,491 |
| 2026-09-24 | 5.880 | 5.890 | 5.850 | 5.890 | 5.890 | 86,001 |
| 2026-09-23 | 5.920 | 5.920 | 5.850 | 5.870 | 5.870 | 246,631 |
| 2026-09-22 | 5.950 | 5.950 | 5.860 | 5.880 | 5.880 | 170,100 |
| 2026-09-21 | 5.950 | 5.950 | 5.900 | 5.910 | 5.910 | 64,001 |
| 2026-09-18 | 5.930 | 5.980 | 5.900 | 5.910 | 5.910 | 119,001 |
| 2026-09-17 | 5.920 | 5.970 | 5.900 | 5.930 | 5.930 | 102,000 |
| 2026-09-16 | 5.870 | 5.940 | 5.870 | 5.920 | 5.920 | 90,342 |
| 2026-09-15 | 5.930 | 5.930 | 5.880 | 5.880 | 5.880 | 164,653 |
| 2026-09-14 | 5.950 | 5.980 | 5.920 | 5.920 | 5.920 | 74,002 |
| 2026-09-11 | 5.970 | 6.000 | 5.920 | 5.950 | 5.950 | 217,012 |
| 2026-09-10 | 6.000 | 6.050 | 5.970 | 5.970 | 5.970 | 105,049 |
| 2026-09-09 | 5.970 | 5.990 | 5.960 | 5.980 | 5.980 | 50,000 |
| 2026-09-08 | 5.990 | 6.000 | 5.960 | 5.960 | 5.960 | 175,605 |
| 2026-09-07 | 6.020 | 6.100 | 5.950 | 5.980 | 5.980 | 211,311 |
| 2026-09-04 | 6.000 | 6.060 | 6.000 | 6.040 | 6.040 | 69,000 |
| 2026-09-03 | 5.990 | 6.020 | 5.990 | 6.000 | 6.000 | 52,232 |
| 2026-09-02 | 6.020 | 6.020 | 5.980 | 5.990 | 5.990 | 107,065 |
| 2026-09-01 | 6.060 | 6.060 | 6.000 | 6.010 | 6.010 | 61,144 |
| 2026-08-31 | 6.010 | 6.050 | 6.000 | 6.010 | 6.010 | 76,001 |
| 2026-08-28 | 6.030 | 6.070 | 6.010 | 6.010 | 6.010 | 93,103 |
| 2026-08-27 | 6.050 | 6.100 | 6.030 | 6.030 | 6.030 | 122,000 |
| 2026-08-26 | 6.050 | 6.100 | 6.030 | 6.050 | 6.050 | 159,138 |
| 2026-08-25 | 6.030 | 6.050 | 5.980 | 6.030 | 6.030 | 84,000 |
| 2026-08-24 | 6.060 | 6.100 | 6.030 | 6.030 | 6.030 | 59,027 |
| 2026-08-21 | 6.060 | 6.060 | 6.030 | 6.060 | 6.060 | 58,002 |
| 2026-08-20 | 5.990 | 6.030 | 5.990 | 6.030 | 6.030 | 57,100 |
| 2026-08-19 | 6.000 | 6.050 | 5.980 | 5.990 | 5.990 | 94,000 |
| 2026-08-18 | 6.020 | 6.020 | 5.980 | 5.980 | 5.980 | 85,416 |
| 2026-08-17 | 6.030 | 6.060 | 6.020 | 6.050 | 6.050 | 91,039 |
| 2026-08-14 | 6.060 | 6.060 | 5.980 | 6.040 | 6.040 | 197,000 |
| 2026-08-13 | 6.060 | 6.060 | 6.000 | 6.010 | 6.010 | 86,421 |
| 2026-08-12 | 6.020 | 6.050 | 6.000 | 6.020 | 6.020 | 215,542 |
| 2026-08-11 | 6.030 | 6.080 | 6.020 | 6.020 | 6.020 | 112,000 |
| 2026-08-10 | 6.100 | 6.100 | 6.010 | 6.040 | 6.040 | 153,994 |
| 2026-08-07 | 6.040 | 6.110 | 6.030 | 6.050 | 6.050 | 57,367 |
| 2026-08-06 | 6.100 | 6.120 | 6.040 | 6.060 | 6.060 | 193,153 |
| 2026-08-05 | 5.990 | 6.200 | 5.970 | 6.140 | 6.140 | 591,172 |
| 2026-08-04 | 6.020 | 6.040 | 5.970 | 5.980 | 5.980 | 257,218 |
| 2026-08-03 | 6.020 | 6.040 | 5.990 | 6.030 | 6.030 | 145,234 |
| 2026-07-31 | 6.020 | 6.100 | 6.000 | 6.020 | 6.020 | 413,582 |
| 2026-07-30 | 6.000 | 6.030 | 5.980 | 6.010 | 6.010 | 226,005 |
| 2026-07-29 | 6.140 | 6.140 | 5.970 | 6.000 | 6.000 | 452,001 |
| 2026-07-28 | 6.080 | 6.080 | 6.000 | 6.010 | 6.010 | 200,020 |
| 2026-07-27 | 6.070 | 6.140 | 6.060 | 6.110 | 6.110 | 78,626 |
| 2026-07-24 | 6.100 | 6.110 | 6.050 | 6.100 | 6.100 | 86,300 |
| 2026-07-23 | 6.110 | 6.120 | 6.060 | 6.120 | 6.120 | 132,473 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-27 | 0.0200 TWD |
| 2019-09-02 | 0.1322 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.