Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.200	10.200	9.940	10.000	10.000	172,152
2022-05-13	10.000	10.200	9.800	9.940	9.940	377,656
2022-05-12	10.100	10.150	9.820	9.950	9.950	290,223
2022-05-11	10.200	10.300	10.100	10.150	10.150	101,569
2022-05-10	10.200	10.350	10.100	10.300	10.300	121,262
2022-05-09	10.450	10.450	10.200	10.350	10.350	230,377
2022-05-06	10.500	10.500	10.350	10.450	10.450	145,063
2022-05-05	10.600	10.700	10.500	10.500	10.500	92,503
2022-05-04	10.750	10.750	10.550	10.550	10.550	63,903
2022-05-03	10.400	10.700	10.350	10.550	10.550	193,043
2022-04-29	10.550	10.600	10.500	10.500	10.500	97,508
2022-04-28	10.450	10.550	10.350	10.550	10.550	154,164
2022-04-27	10.350	10.600	10.350	10.450	10.450	276,799
2022-04-26	10.900	11.000	10.600	10.600	10.600	239,943
2022-04-25	11.000	11.200	10.600	10.600	10.600	366,284
2022-04-22	11.250	11.250	11.100	11.100	11.100	124,782
2022-04-21	11.250	11.350	11.200	11.250	11.250	114,907
2022-04-20	11.250	11.450	11.250	11.250	11.250	283,075
2022-04-19	11.000	11.250	10.950	11.200	11.200	149,254
2022-04-18	11.000	11.050	10.850	10.900	10.900	196,266
2022-04-15	11.150	11.150	10.950	11.000	11.000	212,314
2022-04-14	11.100	11.150	11.050	11.050	11.050	100,764
2022-04-13	11.150	11.200	11.000	11.050	11.050	147,926
2022-04-12	11.200	11.200	11.000	11.000	11.000	98,495
2022-04-11	11.350	11.350	11.000	11.000	11.000	349,940
2022-04-08	11.050	11.450	11.000	11.450	11.450	223,209
2022-04-07	11.200	11.200	10.850	11.000	11.000	239,119
2022-04-06	11.150	11.200	11.050	11.100	11.100	111,304
2022-04-01	11.450	11.450	11.150	11.200	11.200	102,401
2022-03-31	11.450	11.450	11.250	11.250	11.250	177,862
2022-03-30	11.650	11.650	11.450	11.450	11.450	176,155
2022-03-29	11.350	11.600	11.250	11.550	11.550	443,017
2022-03-28	11.200	11.300	10.900	11.250	11.250	309,125
2022-03-25	11.350	11.350	11.100	11.100	11.100	95,088
2022-03-24	11.200	11.300	11.200	11.200	11.200	107,727
2022-03-23	11.250	11.350	11.150	11.250	11.250	192,076
2022-03-22	11.000	11.150	10.950	11.150	11.150	140,744
2022-03-21	10.850	10.950	10.750	10.900	10.900	123,517
2022-03-18	10.750	10.850	10.700	10.800	10.800	122,707
2022-03-17	10.600	10.750	10.550	10.750	10.750	266,049
2022-03-16	10.600	10.600	10.350	10.400	10.400	295,988
2022-03-15	10.600	10.700	10.400	10.400	10.400	241,165
2022-03-14	10.800	10.850	10.600	10.600	10.600	171,485
2022-03-11	10.900	10.900	10.750	10.800	10.800	113,236
2022-03-10	10.900	11.000	10.900	11.000	11.000	178,164
2022-03-09	10.550	10.800	10.550	10.750	10.750	305,791
2022-03-08	10.900	10.950	10.500	10.650	10.650	496,558
2022-03-07	11.050	11.150	10.400	10.850	10.850	1,163,597
2022-03-04	11.450	11.500	11.250	11.250	11.250	449,076
2022-03-03	11.550	11.650	11.400	11.550	11.550	225,140
2022-03-02	11.600	11.600	11.500	11.550	11.550	164,313
2022-03-01	11.550	11.700	11.450	11.600	11.600	185,629
2022-02-25	11.500	11.650	11.350	11.450	11.450	218,312
2022-02-24	11.700	11.850	11.400	11.450	11.450	457,672
2022-02-23	11.750	11.900	11.750	11.850	11.850	105,008
2022-02-22	12.200	12.200	11.700	11.800	11.800	454,018
2022-02-21	12.000	12.200	12.000	12.050	12.050	236,693
2022-02-18	12.050	12.150	11.950	12.050	12.050	197,313
2022-02-17	11.750	12.250	11.700	12.050	12.050	616,258
2022-02-16	11.700	11.850	11.700	11.700	11.700	217,337

← NewerPage 19 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.