Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.160	6.160	6.110	6.110	6.110	110,326
2026-07-21	6.140	6.210	6.110	6.180	6.180	229,123
2026-07-20	6.230	6.230	6.050	6.080	6.080	207,076
2026-07-17	6.250	6.260	6.100	6.110	6.110	193,080
2026-07-16	6.320	6.350	6.220	6.260	6.260	131,599
2026-07-15	6.160	6.300	6.160	6.260	6.260	190,857
2026-07-14	6.280	6.280	6.150	6.190	6.190	514,000
2026-07-13	6.260	6.310	6.210	6.220	6.220	157,001
2026-07-10	6.250	6.250	6.250	6.250	6.250	0
2026-07-09	6.300	6.310	6.230	6.250	6.250	101,769
2026-07-08	6.350	6.360	6.250	6.300	6.300	157,000
2026-07-07	6.450	6.450	6.310	6.330	6.330	164,100
2026-07-06	6.470	6.510	6.420	6.470	6.470	305,537
2026-07-03	6.260	6.480	6.260	6.480	6.480	498,685
2026-07-02	6.190	6.310	6.190	6.260	6.260	203,683
2026-07-01	6.250	6.250	6.180	6.190	6.190	185,328
2026-06-30	6.200	6.200	6.150	6.180	6.180	118,512
2026-06-29	6.170	6.260	6.140	6.160	6.160	150,003
2026-06-26	6.250	6.360	6.170	6.170	6.170	164,446
2026-06-25	6.360	6.360	6.270	6.270	6.270	173,997
2026-06-24	6.300	6.400	6.260	6.340	6.340	185,571
2026-06-23	6.400	6.410	6.290	6.350	6.350	249,374
2026-06-22	6.530	6.590	6.370	6.390	6.390	609,192
2026-06-18	6.750	6.830	6.470	6.510	6.510	688,450
2026-06-17	6.670	6.720	6.630	6.670	6.670	157,491
2026-06-16	6.680	6.680	6.570	6.670	6.670	200,757
2026-06-15	6.680	6.790	6.590	6.680	6.680	217,027
2026-06-12	6.660	6.760	6.610	6.670	6.670	185,065
2026-06-11	6.700	6.700	6.420	6.600	6.600	277,016
2026-06-10	6.670	6.720	6.530	6.620	6.620	289,000
2026-06-09	6.620	6.800	6.600	6.600	6.600	435,805
2026-06-08	6.400	6.700	6.400	6.620	6.620	407,001
2026-06-05	7.070	7.090	6.610	6.760	6.760	923,649
2026-06-04	6.550	7.090	6.550	6.880	6.880	1,755,150
2026-06-03	6.350	6.620	6.350	6.550	6.550	909,614
2026-06-02	6.180	6.350	6.180	6.310	6.310	271,531
2026-06-01	6.230	6.280	6.130	6.170	6.170	518,020
2026-05-29	6.210	6.260	6.170	6.220	6.220	185,702
2026-05-28	6.370	6.380	6.180	6.210	6.210	449,131
2026-05-27	6.310	6.690	6.310	6.310	6.310	727,799
2026-05-26	6.110	6.340	6.060	6.240	6.240	361,244
2026-05-25	6.270	6.270	6.100	6.110	6.110	696,794
2026-05-22	6.150	6.420	6.150	6.270	6.270	351,030
2026-05-21	6.050	6.140	6.030	6.140	6.140	199,000
2026-05-20	6.030	6.220	6.030	6.040	6.040	297,001
2026-05-19	6.060	6.110	6.010	6.070	6.070	169,430
2026-05-18	6.110	6.190	6.020	6.060	6.060	217,034
2026-05-15	6.260	6.260	6.130	6.150	6.150	416,921
2026-05-14	6.220	6.350	6.220	6.230	6.230	468,391
2026-05-13	6.410	6.420	6.300	6.350	6.350	259,204
2026-05-12	6.410	6.530	6.320	6.410	6.410	644,816
2026-05-11	6.510	6.530	6.410	6.440	6.440	369,223
2026-05-08	6.550	6.580	6.490	6.530	6.530	231,662
2026-05-07	6.500	6.570	6.400	6.550	6.550	317,175
2026-05-06	6.480	6.540	6.460	6.480	6.480	238,118
2026-05-05	6.490	6.550	6.460	6.490	6.490	253,056
2026-05-04	6.580	6.580	6.460	6.490	6.490	166,425
2026-04-30	6.780	6.780	6.550	6.580	6.580	256,336
2026-04-29	6.560	6.670	6.460	6.620	6.620	244,230
2026-04-28	6.510	6.530	6.440	6.510	6.510	157,894

← NewerPage 2 of 21 · 1,219 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.