Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.150	10.550	10.050	10.500	10.500	1,091,342
2024-05-03	10.150	10.200	10.050	10.150	10.150	156,563
2024-05-02	10.200	10.200	10.050	10.100	10.100	466,063
2024-04-30	10.300	10.400	10.100	10.200	10.200	249,757
2024-04-29	10.250	10.400	10.200	10.300	10.300	1,342,766
2024-04-26	10.250	10.300	10.100	10.100	10.100	818,575
2024-04-25	10.200	10.300	10.050	10.100	10.100	486,431
2024-04-24	10.250	10.350	10.000	10.200	10.200	813,667
2024-04-23	9.850	9.940	9.820	9.920	9.920	326,830
2024-04-22	9.710	9.900	9.700	9.780	9.780	244,765
2024-04-19	9.750	9.810	9.540	9.700	9.700	426,949
2024-04-18	9.860	9.890	9.750	9.800	9.800	108,919
2024-04-17	9.610	9.930	9.610	9.840	9.840	145,392
2024-04-16	9.900	9.930	9.650	9.690	9.690	396,820
2024-04-15	9.940	9.990	9.840	9.900	9.900	115,381
2024-04-12	9.950	9.980	9.850	9.930	9.930	128,239
2024-04-11	9.940	9.970	9.830	9.940	9.940	121,879
2024-04-10	9.850	9.950	9.840	9.950	9.950	133,782
2024-04-09	9.570	10.050	9.570	9.850	9.850	234,034
2024-04-08	9.630	9.640	9.590	9.590	9.590	137,517
2024-04-03	9.700	9.700	9.600	9.630	9.630	147,621
2024-04-02	9.670	9.700	9.620	9.690	9.690	237,973
2024-04-01	9.690	9.700	9.610	9.670	9.670	126,738
2024-03-29	9.690	9.720	9.670	9.690	9.690	137,431
2024-03-28	9.690	9.740	9.680	9.680	9.680	72,845
2024-03-27	9.570	9.690	9.560	9.690	9.690	178,240
2024-03-26	9.700	9.810	9.560	9.570	9.570	218,981
2024-03-25	9.620	9.660	9.620	9.630	9.630	104,677
2024-03-22	9.680	9.710	9.610	9.620	9.620	104,562
2024-03-21	9.540	9.680	9.520	9.680	9.680	317,715
2024-03-20	9.740	9.750	9.500	9.540	9.540	464,274
2024-03-19	9.740	9.800	9.640	9.760	9.760	386,862
2024-03-18	9.830	9.830	9.700	9.740	9.740	205,955
2024-03-15	10.050	10.050	9.850	9.850	9.850	224,353
2024-03-14	9.810	10.100	9.770	10.100	10.100	326,762
2024-03-13	9.970	10.000	9.790	9.800	9.800	671,095
2024-03-12	10.000	10.200	9.970	9.990	9.990	483,360
2024-03-11	10.100	10.100	9.990	10.000	10.000	208,873
2024-03-08	10.100	10.100	9.980	10.000	10.000	466,863
2024-03-07	10.300	10.300	10.100	10.100	10.100	644,142
2024-03-06	10.400	10.450	10.300	10.300	10.300	164,892
2024-03-05	10.450	10.450	10.350	10.350	10.350	130,461
2024-03-04	10.350	10.500	10.250	10.450	10.450	600,716
2024-03-01	10.450	10.450	10.300	10.350	10.350	220,003
2024-02-29	10.500	10.550	10.400	10.400	10.400	359,868
2024-02-27	10.550	10.600	10.450	10.500	10.500	262,096
2024-02-26	10.550	10.650	10.500	10.550	10.550	457,539
2024-02-23	10.850	10.850	10.650	10.650	10.650	236,179
2024-02-22	10.750	10.850	10.750	10.750	10.750	295,096
2024-02-21	10.700	10.750	10.650	10.750	10.750	192,954
2024-02-20	10.700	10.750	10.650	10.700	10.700	172,677
2024-02-19	10.700	10.750	10.600	10.650	10.650	465,400
2024-02-16	10.950	10.950	10.650	10.650	10.650	555,019
2024-02-15	10.700	10.950	10.600	10.950	10.950	411,654
2024-02-05	10.800	10.800	10.600	10.700	10.700	121,504
2024-02-02	10.750	10.750	10.650	10.750	10.750	226,863
2024-02-01	10.750	10.800	10.650	10.800	10.800	202,707
2024-01-31	10.800	10.800	10.650	10.700	10.700	168,865
2024-01-30	10.750	10.800	10.700	10.800	10.800	126,326
2024-01-29	10.850	10.850	10.650	10.750	10.750	222,736

← NewerPage 11 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.