Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	10.250	10.250	10.150	10.200	10.200	242,380
2023-08-04	10.400	10.400	10.250	10.250	10.250	275,029
2023-08-02	10.450	10.450	10.300	10.400	10.400	110,650
2023-08-01	10.500	10.500	10.300	10.400	10.400	163,155
2023-07-31	10.650	10.650	10.350	10.400	10.400	222,086
2023-07-28	10.500	10.550	10.450	10.500	10.500	145,136
2023-07-27	10.500	10.500	10.400	10.450	10.450	182,671
2023-07-26	10.400	10.500	10.400	10.450	10.450	137,069
2023-07-25	10.350	10.450	10.250	10.400	10.400	133,368
2023-07-24	10.600	10.600	10.100	10.350	10.350	446,884
2023-07-21	10.650	10.700	10.550	10.600	10.600	134,885
2023-07-20	10.500	10.650	10.500	10.600	10.600	238,136
2023-07-19	10.750	10.750	10.500	10.550	10.550	261,405
2023-07-18	10.650	10.700	10.550	10.700	10.700	266,862
2023-07-17	10.800	10.800	10.550	10.650	10.650	369,568
2023-07-14	10.750	10.850	10.700	10.800	10.800	153,781
2023-07-13	10.800	10.800	10.650	10.750	10.750	287,678
2023-07-12	11.100	11.100	10.700	10.700	10.700	636,950
2023-07-11	11.300	11.300	11.050	11.100	11.100	356,857
2023-07-10	11.200	11.400	11.150	11.300	11.300	646,591
2023-07-07	11.200	11.200	10.900	11.200	11.200	392,230
2023-07-06	11.300	11.500	11.100	11.200	11.200	1,249,213
2023-07-05	11.100	11.250	11.100	11.200	11.200	550,458
2023-07-04	11.050	11.200	11.050	11.050	11.050	503,517
2023-07-03	11.000	11.150	10.900	11.050	11.050	629,754
2023-06-30	10.900	11.050	10.850	10.900	10.900	299,868
2023-06-29	10.900	11.050	10.900	10.900	10.900	265,006
2023-06-28	10.900	11.000	10.800	10.800	10.800	198,115
2023-06-27	10.850	10.900	10.800	10.800	10.800	200,966
2023-06-26	10.850	11.050	10.800	10.850	10.850	250,604
2023-06-21	10.800	10.900	10.750	10.850	10.850	247,414
2023-06-20	10.650	10.800	10.600	10.750	10.750	114,936
2023-06-19	10.650	10.700	10.600	10.650	10.650	180,864
2023-06-16	10.600	10.750	10.600	10.700	10.700	267,101
2023-06-15	10.700	10.750	10.550	10.600	10.600	434,261
2023-06-14	10.850	10.850	10.700	10.750	10.750	241,492
2023-06-13	10.850	10.900	10.750	10.850	10.850	294,699
2023-06-12	11.000	11.000	10.850	10.850	10.850	178,475
2023-06-09	11.000	11.200	11.000	11.000	11.000	314,316
2023-06-08	11.150	11.150	10.950	10.950	10.950	253,362
2023-06-07	11.000	11.200	10.950	11.050	11.050	364,794
2023-06-06	10.850	11.000	10.850	10.850	10.850	136,067
2023-06-05	10.900	11.000	10.850	10.900	10.900	371,640
2023-06-02	10.800	10.850	10.750	10.850	10.850	165,432
2023-06-01	10.950	11.000	10.750	10.800	10.800	217,074
2023-05-31	10.850	10.950	10.850	10.900	10.900	129,530
2023-05-30	10.900	10.950	10.750	10.850	10.850	145,284
2023-05-29	10.900	11.000	10.850	10.850	10.850	154,427
2023-05-26	11.100	11.100	10.850	10.900	10.900	181,258
2023-05-25	11.100	11.150	11.000	11.050	11.050	264,024
2023-05-24	11.100	11.150	10.950	11.150	11.150	263,953
2023-05-23	11.100	11.250	11.050	11.150	11.150	364,338
2023-05-22	10.950	11.300	10.900	11.100	11.100	992,944
2023-05-19	10.950	11.100	10.850	10.900	10.900	436,726
2023-05-18	10.700	11.000	10.700	10.900	10.900	762,057
2023-05-17	10.650	10.750	10.600	10.650	10.650	273,106
2023-05-16	10.650	10.900	10.600	10.650	10.650	498,534
2023-05-15	10.350	10.750	10.350	10.600	10.600	585,838
2023-05-12	10.450	10.450	10.250	10.300	10.300	115,494
2023-05-11	10.650	10.650	10.200	10.250	10.250	388,525

← NewerPage 14 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.