Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	9.950	10.100	9.950	10.050	10.050	259,206
2024-07-31	9.910	9.980	9.870	9.950	9.950	150,858
2024-07-30	9.860	9.910	9.840	9.890	9.890	127,857
2024-07-29	9.950	9.950	9.800	9.870	9.870	221,350
2024-07-26	9.980	10.000	9.850	9.950	9.950	283,606
2024-07-23	9.970	10.050	9.970	9.990	9.990	102,347
2024-07-22	10.000	10.000	9.920	9.970	9.970	276,567
2024-07-19	10.250	10.250	10.000	10.000	10.000	245,761
2024-07-18	10.250	10.400	10.150	10.200	10.200	349,613
2024-07-17	10.350	10.400	10.250	10.300	10.300	191,789
2024-07-16	10.400	10.450	10.250	10.300	10.300	147,767
2024-07-15	10.450	10.500	10.300	10.400	10.400	150,690
2024-07-12	10.400	10.450	10.300	10.400	10.400	164,150
2024-07-11	10.400	10.500	10.350	10.350	10.350	178,699
2024-07-10	10.400	10.600	10.350	10.400	10.400	236,869
2024-07-09	10.650	10.650	10.300	10.350	10.350	419,220
2024-07-08	10.800	10.800	10.500	10.650	10.650	1,098,990
2024-07-05	10.050	10.650	10.000	10.600	10.600	2,451,810
2024-07-04	9.970	10.050	9.970	10.050	10.050	209,541
2024-07-03	9.940	9.970	9.920	9.930	9.930	151,829
2024-07-02	9.950	9.960	9.920	9.940	9.940	139,863
2024-07-01	10.000	10.000	9.920	9.940	9.940	236,158
2024-06-28	10.100	10.100	9.950	9.980	9.980	375,238
2024-06-27	9.970	10.150	9.890	10.100	10.100	390,257
2024-06-26	10.050	10.050	9.970	9.970	9.970	187,652
2024-06-25	10.100	10.100	9.940	10.050	10.050	394,970
2024-06-24	10.150	10.200	10.000	10.000	10.000	208,757
2024-06-21	9.960	10.150	9.960	10.150	10.150	445,198
2024-06-20	9.980	10.050	9.960	9.960	9.960	204,884
2024-06-19	10.050	10.050	9.930	9.980	9.980	364,213
2024-06-18	10.100	10.100	9.900	10.000	10.000	864,167
2024-06-17	10.100	10.150	9.960	10.050	10.050	324,981
2024-06-14	10.000	10.050	9.940	10.000	10.000	516,655
2024-06-13	10.250	10.250	9.950	10.000	10.000	356,626
2024-06-12	10.150	10.450	10.100	10.200	10.200	529,759
2024-06-11	10.050	10.150	9.980	10.000	10.000	324,900
2024-06-07	10.050	10.200	10.050	10.100	10.100	281,998
2024-06-06	10.350	10.400	10.050	10.050	10.050	311,058
2024-06-05	10.300	10.400	10.150	10.350	10.350	302,185
2024-06-04	10.000	10.800	10.000	10.300	10.300	1,358,220
2024-06-03	9.990	10.000	9.920	9.930	9.930	228,618
2024-05-31	9.940	9.970	9.890	9.960	9.960	386,248
2024-05-30	10.050	10.050	9.900	9.940	9.940	163,416
2024-05-29	9.950	10.000	9.890	9.990	9.990	315,300
2024-05-28	9.940	9.950	9.850	9.950	9.950	169,897
2024-05-27	9.920	9.930	9.820	9.860	9.860	443,098
2024-05-24	9.980	9.980	9.910	9.920	9.920	171,780
2024-05-23	10.150	10.150	9.970	9.970	9.970	454,163
2024-05-22	10.150	10.200	10.050	10.150	10.150	199,445
2024-05-21	10.200	10.300	10.100	10.150	10.150	254,780
2024-05-20	10.300	10.300	10.150	10.200	10.200	436,570
2024-05-17	10.250	10.250	10.150	10.200	10.200	107,908
2024-05-16	10.350	10.350	10.150	10.250	10.250	237,027
2024-05-15	10.350	10.350	10.200	10.200	10.200	141,139
2024-05-14	10.250	10.450	10.200	10.350	10.350	438,438
2024-05-13	10.550	10.550	10.200	10.300	10.300	257,182
2024-05-10	10.400	10.500	10.350	10.450	10.450	486,735
2024-05-09	10.450	10.450	10.250	10.400	10.400	529,297
2024-05-08	10.550	10.600	10.200	10.200	10.200	294,714
2024-05-07	10.500	10.700	10.400	10.550	10.550	696,332

← NewerPage 10 of 21 · 1,220 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.