Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	10.500	10.600	10.500	10.600	10.600	91,177
2023-05-09	10.700	10.700	10.500	10.550	10.550	240,529
2023-05-08	10.600	10.700	10.600	10.700	10.700	308,228
2023-05-05	10.500	10.550	10.400	10.550	10.550	96,470
2023-05-04	10.400	10.500	10.400	10.450	10.450	69,543
2023-05-03	10.550	10.550	10.450	10.450	10.450	123,414
2023-05-02	10.450	10.600	10.450	10.500	10.500	202,787
2023-04-28	10.450	10.450	10.400	10.400	10.400	66,379
2023-04-27	10.350	10.400	10.250	10.350	10.350	96,203
2023-04-26	10.250	10.300	10.150	10.250	10.250	88,817
2023-04-25	10.550	10.550	10.150	10.250	10.250	338,673
2023-04-24	10.450	10.450	10.300	10.350	10.350	56,112
2023-04-21	10.500	10.550	10.300	10.350	10.350	235,548
2023-04-20	10.600	10.600	10.450	10.450	10.450	158,870
2023-04-19	10.650	10.700	10.500	10.550	10.550	196,622
2023-04-18	10.500	10.600	10.500	10.550	10.550	159,576
2023-04-17	10.450	10.600	10.450	10.550	10.550	221,315
2023-04-14	10.500	10.500	10.450	10.450	10.450	122,616
2023-04-13	10.550	10.550	10.450	10.450	10.450	176,682
2023-04-12	10.550	10.600	10.400	10.500	10.500	288,842
2023-04-11	10.650	10.650	10.500	10.550	10.550	185,784
2023-04-10	10.600	10.650	10.500	10.550	10.550	175,159
2023-04-07	10.600	10.650	10.500	10.550	10.550	170,931
2023-04-06	10.550	10.650	10.500	10.600	10.600	321,326
2023-03-31	10.350	10.500	10.350	10.450	10.450	210,857
2023-03-30	10.350	10.400	10.250	10.300	10.300	94,432
2023-03-29	10.250	10.350	10.200	10.200	10.200	153,847
2023-03-28	10.350	10.400	10.250	10.250	10.250	185,148
2023-03-27	10.400	10.400	10.300	10.350	10.350	92,293
2023-03-24	10.300	10.400	10.250	10.400	10.400	171,654
2023-03-23	10.450	10.500	10.300	10.350	10.350	91,441
2023-03-22	10.300	10.650	10.250	10.400	10.400	314,562
2023-03-21	10.150	10.350	10.150	10.300	10.300	173,038
2023-03-20	10.100	10.250	10.100	10.150	10.150	177,774
2023-03-17	10.200	10.350	10.100	10.150	10.150	107,646
2023-03-16	10.050	10.150	9.950	10.050	10.050	296,975
2023-03-15	10.300	10.500	10.150	10.150	10.150	217,983
2023-03-14	10.500	10.500	10.250	10.300	10.300	206,639
2023-03-13	10.550	10.600	10.200	10.500	10.500	398,404
2023-03-10	10.850	10.850	10.550	10.600	10.600	415,904
2023-03-09	11.100	11.100	10.850	10.850	10.850	392,444
2023-03-08	11.100	11.150	11.000	11.050	11.050	235,497
2023-03-07	11.200	11.200	11.100	11.100	11.100	224,360
2023-03-06	11.100	11.150	11.000	11.100	11.100	301,155
2023-03-03	11.150	11.150	11.000	11.000	11.000	203,385
2023-03-02	10.950	11.100	10.900	11.100	11.100	319,688
2023-03-01	10.800	11.000	10.800	10.900	10.900	153,238
2023-02-24	10.850	10.900	10.800	10.900	10.900	200,980
2023-02-23	10.900	10.950	10.850	10.850	10.850	214,184
2023-02-22	10.800	10.850	10.700	10.800	10.800	219,209
2023-02-21	11.150	11.150	10.800	10.850	10.850	300,135
2023-02-20	10.800	11.100	10.800	11.000	11.000	404,386
2023-02-17	10.800	10.850	10.750	10.750	10.750	158,170
2023-02-16	10.850	10.950	10.550	10.800	10.800	381,083
2023-02-15	10.700	10.800	10.650	10.750	10.750	269,643
2023-02-14	10.600	10.750	10.600	10.650	10.650	153,834
2023-02-13	10.650	10.650	10.400	10.600	10.600	450,526
2023-02-10	11.150	11.150	10.650	10.750	10.750	504,028
2023-02-09	11.000	11.100	10.950	11.000	11.000	233,379
2023-02-08	11.200	11.350	11.000	11.000	11.000	500,692

← NewerPage 15 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.