Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.700	10.800	10.700	10.750	10.750	91,784
2024-01-25	10.800	10.800	10.700	10.800	10.800	97,840
2024-01-24	10.800	10.800	10.700	10.800	10.800	163,586
2024-01-23	10.650	10.750	10.650	10.750	10.750	103,698
2024-01-22	10.750	10.800	10.650	10.750	10.750	161,283
2024-01-19	10.600	10.750	10.600	10.750	10.750	118,140
2024-01-18	10.500	10.750	10.500	10.700	10.700	204,644
2024-01-17	10.800	10.850	10.500	10.550	10.550	612,826
2024-01-16	11.000	11.000	10.850	10.850	10.850	252,636
2024-01-15	10.900	11.000	10.900	11.000	11.000	272,717
2024-01-12	10.950	10.950	10.850	10.950	10.950	127,099
2024-01-11	11.000	11.000	10.900	11.000	11.000	213,246
2024-01-10	10.850	11.000	10.850	11.000	11.000	219,255
2024-01-09	11.050	11.050	10.850	10.900	10.900	315,639
2024-01-08	10.900	11.150	10.900	11.050	11.050	542,283
2024-01-05	10.850	10.950	10.800	10.900	10.900	280,679
2024-01-04	10.950	10.950	10.750	10.900	10.900	388,089
2024-01-03	10.950	10.950	10.850	10.950	10.950	177,418
2024-01-02	10.900	11.000	10.900	11.000	11.000	330,997
2023-12-29	10.950	11.000	10.800	10.850	10.850	375,301
2023-12-28	10.950	11.000	10.850	11.000	11.000	167,893
2023-12-27	10.900	11.000	10.850	11.000	11.000	205,339
2023-12-26	10.900	10.950	10.850	10.950	10.950	104,636
2023-12-25	11.000	11.050	10.850	10.850	10.850	302,783
2023-12-22	11.000	11.050	10.900	10.950	10.950	313,308
2023-12-21	10.800	11.050	10.650	11.050	11.050	937,060
2023-12-20	10.800	10.850	10.750	10.850	10.850	136,834
2023-12-19	10.900	10.900	10.750	10.800	10.800	184,034
2023-12-18	10.900	10.900	10.800	10.900	10.900	186,284
2023-12-15	10.800	10.850	10.750	10.850	10.850	186,458
2023-12-14	10.650	10.800	10.650	10.800	10.800	315,090
2023-12-13	10.750	10.750	10.600	10.750	10.750	275,554
2023-12-12	10.950	10.950	10.600	10.750	10.750	1,176,023
2023-12-11	11.100	11.100	10.850	10.900	10.900	510,877
2023-12-08	11.100	11.100	11.000	11.100	11.100	290,927
2023-12-07	10.950	11.000	10.900	11.000	11.000	172,271
2023-12-06	11.050	11.050	10.900	10.950	10.950	432,851
2023-12-05	11.150	11.200	10.950	11.000	11.000	1,472,227
2023-12-04	11.150	11.200	11.000	11.200	11.200	574,209
2023-12-01	11.150	11.150	11.000	11.050	11.050	254,054
2023-11-30	11.100	11.150	11.000	11.050	11.050	227,832
2023-11-29	11.150	11.200	11.000	11.200	11.200	1,312,809
2023-11-28	11.100	11.300	10.800	11.300	11.300	1,312,791
2023-11-27	10.950	11.150	10.750	11.150	11.150	790,387
2023-11-24	10.850	11.000	10.650	10.950	10.950	586,672
2023-11-23	10.800	10.850	10.700	10.850	10.850	377,974
2023-11-22	10.600	10.750	10.600	10.750	10.750	188,468
2023-11-21	10.650	10.650	10.550	10.600	10.600	234,129
2023-11-20	10.650	10.750	10.550	10.600	10.600	126,691
2023-11-17	10.600	10.700	10.550	10.650	10.650	122,950
2023-11-16	10.650	10.700	10.550	10.550	10.550	142,121
2023-11-15	10.650	10.650	10.500	10.550	10.550	187,229
2023-11-14	10.700	10.750	10.500	10.550	10.550	188,908
2023-11-13	10.950	10.950	10.500	10.650	10.650	532,879
2023-11-10	10.600	10.600	10.500	10.500	10.500	154,444
2023-11-09	10.650	10.650	10.500	10.550	10.550	135,745
2023-11-08	10.750	10.750	10.550	10.550	10.550	122,620
2023-11-07	10.700	10.750	10.600	10.650	10.650	118,550
2023-11-06	10.650	10.700	10.550	10.650	10.650	154,453
2023-11-03	10.600	10.650	10.500	10.650	10.650	128,448

← NewerPage 12 of 21 · 1,216 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.