Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.720	9.810	9.600	9.730	9.730	328,922
2022-11-02	9.680	9.840	9.660	9.800	9.800	448,575
2022-11-01	9.600	9.840	9.440	9.770	9.770	29,289
2022-10-31	9.710	9.710	9.560	9.680	9.680	56,748
2022-10-28	9.840	9.840	9.640	9.700	9.700	365,793
2022-10-27	9.680	9.750	9.540	9.750	9.750	399,165
2022-10-26	9.550	9.600	9.410	9.600	9.600	236,152
2022-10-25	9.590	9.600	9.350	9.560	9.560	327,713
2022-10-24	9.310	9.560	9.310	9.520	9.520	245,583
2022-10-21	9.270	9.360	9.270	9.300	9.300	207,121
2022-10-20	9.530	9.530	9.270	9.340	9.340	154,240
2022-10-19	9.530	9.600	9.510	9.530	9.530	72,900
2022-10-18	9.500	9.640	9.460	9.580	9.580	64,029
2022-10-17	9.350	9.560	9.350	9.490	9.490	48,673
2022-10-14	9.400	9.650	9.230	9.560	9.560	90,238
2022-10-13	9.600	9.600	9.120	9.390	9.390	146,406
2022-10-12	9.540	9.660	9.500	9.530	9.530	66,193
2022-10-11	9.900	9.900	9.540	9.540	9.540	111,632
2022-10-07	9.780	9.940	9.740	9.900	9.900	54,704
2022-10-06	9.710	9.900	9.710	9.890	9.890	52,317
2022-10-05	9.710	9.920	9.710	9.760	9.760	141,399
2022-10-04	9.580	9.740	9.580	9.730	9.730	68,263
2022-10-03	9.650	9.660	9.500	9.550	9.550	45,566
2022-09-30	9.520	9.750	9.520	9.650	9.650	38,402
2022-09-29	9.550	9.730	9.550	9.600	9.600	119,782
2022-09-28	9.870	9.900	9.450	9.450	9.450	218,714
2022-09-27	9.950	9.950	9.630	9.870	9.870	170,636
2022-09-26	10.200	10.300	9.810	9.820	9.820	426,117
2022-09-23	10.500	10.900	10.300	10.300	10.300	513,427
2022-09-22	10.300	10.600	10.150	10.450	10.450	478,576
2022-09-21	10.300	10.350	10.050	10.150	10.150	254,871
2022-09-20	10.300	10.300	10.100	10.150	10.150	79,140
2022-09-19	10.300	10.300	10.150	10.150	10.150	125,420
2022-09-16	10.300	10.500	10.150	10.250	10.250	287,785
2022-09-15	10.000	10.650	9.990	10.300	10.300	705,437
2022-09-14	9.990	10.100	9.980	10.000	10.000	153,486
2022-09-13	10.050	10.050	9.990	9.990	9.990	86,491
2022-09-12	10.050	10.050	9.950	10.000	10.000	95,982
2022-09-08	9.860	9.980	9.860	9.980	9.980	52,982
2022-09-07	10.100	10.100	9.770	9.880	9.880	181,756
2022-09-06	10.050	10.100	9.960	9.960	9.960	99,478
2022-09-05	10.150	10.150	9.980	9.980	9.980	127,975
2022-09-02	10.100	10.200	10.050	10.100	10.100	107,934
2022-09-01	10.200	10.300	10.100	10.100	10.100	162,718
2022-08-31	10.250	10.650	10.200	10.200	10.200	416,820
2022-08-30	10.150	10.200	10.000	10.100	10.100	165,849
2022-08-29	10.000	10.350	9.900	10.150	10.150	297,812
2022-08-26	10.500	10.500	10.200	10.200	10.200	234,743
2022-08-25	10.500	10.750	10.100	10.300	10.300	1,202,857
2022-08-24	9.520	10.450	9.500	10.450	10.450	1,846,840
2022-08-23	9.530	9.530	9.490	9.520	9.520	69,835
2022-08-22	9.500	9.570	9.450	9.530	9.530	66,635
2022-08-19	9.500	9.530	9.430	9.530	9.530	196,106
2022-08-18	9.520	9.520	9.450	9.470	9.470	90,023
2022-08-17	9.550	9.560	9.490	9.520	9.520	88,533
2022-08-16	9.610	9.610	9.500	9.500	9.500	160,784
2022-08-15	9.590	9.600	9.500	9.580	9.580	134,349
2022-08-12	9.550	9.620	9.550	9.590	9.590	75,028
2022-08-11	9.620	9.620	9.490	9.550	9.550	99,134
2022-08-10	9.480	9.570	9.450	9.570	9.570	95,640

← NewerPage 17 of 21 · 1,221 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.