Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.340	9.490	9.340	9.480	9.480	74,359
2022-08-08	9.450	9.450	9.300	9.340	9.340	52,994
2022-08-05	9.200	9.370	9.200	9.330	9.330	77,143
2022-08-04	9.350	9.350	9.100	9.190	9.190	152,330
2022-08-03	9.380	9.390	9.330	9.350	9.350	151,290
2022-08-02	9.450	9.450	9.390	9.400	9.400	91,810
2022-08-01	9.590	9.590	9.450	9.520	9.520	56,915
2022-07-29	9.520	9.560	9.520	9.530	9.530	110,228
2022-07-28	9.550	9.600	9.520	9.520	9.520	117,662
2022-07-27	9.600	9.600	9.460	9.540	9.540	45,580
2022-07-26	9.630	9.630	9.400	9.600	9.600	142,895
2022-07-25	9.530	9.590	9.530	9.590	9.590	56,213
2022-07-22	9.570	9.600	9.530	9.530	9.530	58,710
2022-07-21	9.580	9.600	9.540	9.570	9.570	84,521
2022-07-20	9.640	9.640	9.530	9.570	9.570	187,494
2022-07-19	9.450	9.600	9.450	9.540	9.540	95,819
2022-07-18	9.600	9.600	9.400	9.430	9.430	76,009
2022-07-15	9.500	9.500	9.350	9.370	9.370	98,407
2022-07-14	9.500	9.510	9.410	9.460	9.460	83,244
2022-07-13	9.360	9.520	9.260	9.500	9.500	97,152
2022-07-12	9.410	9.570	9.100	9.140	9.140	401,938
2022-07-11	9.520	9.580	9.440	9.510	9.510	108,324
2022-07-08	9.640	9.700	9.510	9.530	9.530	220,384
2022-07-07	9.500	9.590	9.390	9.590	9.590	202,199
2022-07-06	9.770	9.770	9.330	9.430	9.430	206,839
2022-07-05	9.680	9.840	9.610	9.770	9.770	131,695
2022-07-04	9.700	9.840	9.490	9.490	9.490	302,482
2022-07-01	9.880	9.940	9.680	9.700	9.700	280,076
2022-06-30	9.950	9.960	9.770	9.880	9.880	334,210
2022-06-29	9.990	10.000	9.910	10.000	10.000	80,793
2022-06-28	10.200	10.200	10.000	10.000	10.000	94,941
2022-06-27	10.250	10.250	10.150	10.150	10.150	204,429
2022-06-24	10.000	10.100	9.970	9.970	9.970	208,012
2022-06-23	10.100	10.100	9.880	9.960	9.960	198,873
2022-06-22	10.250	10.250	9.920	9.960	9.960	235,480
2022-06-21	9.970	10.250	9.970	10.250	10.250	173,553
2022-06-20	10.200	10.300	9.960	9.960	9.960	402,661
2022-06-17	10.450	10.450	10.150	10.200	10.200	157,838
2022-06-16	10.700	10.750	10.400	10.400	10.400	231,116
2022-06-15	10.650	10.750	10.500	10.700	10.700	211,515
2022-06-14	10.900	10.900	10.600	10.600	10.600	280,825
2022-06-13	10.750	10.950	10.750	10.800	10.800	230,160
2022-06-10	10.900	11.050	10.750	10.950	10.950	177,831
2022-06-09	10.900	11.100	10.900	10.900	10.900	127,345
2022-06-08	11.200	11.300	10.950	10.950	10.950	289,898
2022-06-07	11.000	11.450	10.950	11.100	11.100	586,711
2022-06-06	10.800	11.100	10.600	11.000	11.000	413,475
2022-06-02	10.500	10.700	10.500	10.700	10.700	143,913
2022-06-01	10.400	10.550	10.400	10.500	10.500	165,179
2022-05-31	10.500	10.550	10.450	10.450	10.450	141,351
2022-05-30	10.650	10.650	10.500	10.500	10.500	147,602
2022-05-27	10.450	10.650	10.350	10.550	10.550	397,403
2022-05-26	10.500	10.500	10.250	10.250	10.250	256,296
2022-05-25	10.300	10.400	10.300	10.300	10.300	197,706
2022-05-24	10.600	10.600	10.250	10.300	10.300	160,454
2022-05-23	10.650	10.750	10.450	10.500	10.500	180,620
2022-05-20	10.550	10.800	10.450	10.450	10.450	413,775
2022-05-19	10.550	10.650	10.300	10.400	10.400	818,464
2022-05-18	10.500	10.850	10.350	10.650	10.650	1,272,482
2022-05-17	10.000	10.900	10.000	10.450	10.450	681,110

← NewerPage 18 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.