Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11.200	11.350	11.000	11.000	11.000	500,692
2023-02-07	11.100	11.250	11.100	11.200	11.200	216,322
2023-02-06	11.150	11.250	11.000	11.100	11.100	329,799
2023-02-03	11.450	11.450	11.150	11.150	11.150	637,191
2023-02-02	11.450	11.650	11.400	11.450	11.450	583,399
2023-02-01	11.700	11.900	11.300	11.450	11.450	2,056,569
2023-01-31	10.950	11.900	10.950	11.700	11.700	4,056,112
2023-01-30	10.750	11.300	10.750	10.950	10.950	1,131,737
2023-01-17	10.500	10.700	10.500	10.600	10.600	224,288
2023-01-16	10.450	10.600	10.450	10.500	10.500	109,554
2023-01-13	10.550	10.700	10.400	10.450	10.450	353,638
2023-01-12	10.700	10.850	10.550	10.550	10.550	383,087
2023-01-11	10.950	11.100	10.700	10.700	10.700	364,545
2023-01-10	10.750	11.200	10.650	10.950	10.950	904,642
2023-01-09	10.850	11.050	10.600	10.600	10.600	354,364
2023-01-06	10.900	10.950	10.700	10.800	10.800	272,054
2023-01-05	10.850	11.050	10.800	10.800	10.800	306,234
2023-01-04	10.700	10.950	10.650	10.850	10.850	323,337
2023-01-03	10.950	11.000	10.700	10.700	10.700	652,777
2022-12-30	11.200	11.250	11.000	11.000	11.000	303,400
2022-12-29	11.150	11.250	10.950	11.100	11.100	574,381
2022-12-28	11.500	11.500	11.150	11.150	11.150	758,825
2022-12-27	11.150	11.750	11.150	11.350	11.350	2,431,704
2022-12-26	11.300	11.550	11.100	11.100	11.100	1,109,990
2022-12-23	10.750	11.500	10.750	11.200	11.200	2,036,949
2022-12-22	10.900	11.050	10.750	10.850	10.850	567,468
2022-12-21	10.650	11.100	10.600	10.800	10.800	986,295
2022-12-20	11.250	11.350	10.600	10.800	10.800	1,294,805
2022-12-19	10.950	11.550	10.950	11.200	11.200	1,215,975
2022-12-16	10.850	11.150	10.800	10.950	10.950	908,261
2022-12-15	11.250	11.450	11.000	11.000	11.000	1,511,899
2022-12-14	11.500	11.650	11.200	11.250	11.250	2,249,326
2022-12-13	11.700	11.700	11.000	11.200	11.200	3,218,946
2022-12-12	10.950	11.800	10.800	11.700	11.700	4,641,008
2022-12-09	10.200	11.150	10.200	11.000	11.000	3,331,482
2022-12-08	10.500	10.700	10.100	10.200	10.200	2,265,255
2022-12-07	9.650	10.600	9.650	10.450	10.450	4,157,964
2022-12-06	9.550	9.650	9.530	9.650	9.650	230,644
2022-12-05	9.520	9.550	9.420	9.500	9.500	204,946
2022-12-02	9.630	9.630	9.510	9.520	9.520	85,845
2022-12-01	9.600	9.650	9.550	9.570	9.570	202,563
2022-11-30	9.360	9.530	9.350	9.530	9.530	152,097
2022-11-29	9.350	9.410	9.310	9.350	9.350	76,026
2022-11-28	9.340	9.360	9.320	9.330	9.330	201,725
2022-11-25	9.390	9.390	9.340	9.340	9.340	41,621
2022-11-24	9.320	9.520	9.320	9.380	9.380	122,348
2022-11-23	9.330	9.380	9.310	9.320	9.320	129,216
2022-11-22	9.340	9.410	9.290	9.310	9.310	154,111
2022-11-21	9.410	9.410	9.280	9.280	9.280	210,254
2022-11-18	9.530	9.550	9.330	9.370	9.370	327,744
2022-11-17	9.520	9.750	9.480	9.500	9.500	159,720
2022-11-16	9.810	9.810	9.620	9.620	9.620	81,515
2022-11-15	9.710	9.800	9.580	9.750	9.750	120,783
2022-11-14	9.670	9.770	9.610	9.760	9.760	534,844
2022-11-11	9.830	9.850	9.650	9.690	9.690	379,499
2022-11-10	9.810	9.810	9.700	9.750	9.750	264,408
2022-11-09	9.900	9.980	9.800	9.810	9.810	325,484
2022-11-08	9.820	9.860	9.750	9.770	9.770	225,468
2022-11-07	9.720	9.830	9.680	9.790	9.790	276,634
2022-11-04	9.700	9.730	9.660	9.720	9.720	40,724

← NewerPage 16 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.