Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.450	11.750	11.450	11.650	11.650	210,673
2022-02-14	11.600	11.750	11.550	11.600	11.600	285,160
2022-02-11	11.800	12.000	11.800	11.850	11.850	280,950
2022-02-10	12.000	12.150	11.850	12.000	12.000	286,869
2022-02-09	11.900	12.100	11.800	12.050	12.050	299,308
2022-02-08	11.900	12.000	11.800	12.000	12.000	213,725
2022-02-07	11.200	11.850	11.200	11.800	11.800	349,937
2022-01-26	11.200	11.300	11.000	11.200	11.200	326,509
2022-01-25	11.200	11.400	11.000	11.100	11.100	510,181
2022-01-24	11.600	11.600	11.200	11.300	11.300	450,115
2022-01-21	11.850	11.850	11.650	11.650	11.650	367,276
2022-01-20	11.900	12.000	11.850	11.850	11.850	209,306
2022-01-19	11.850	11.950	11.800	11.850	11.850	226,954
2022-01-18	12.200	12.200	11.900	11.900	11.900	227,060
2022-01-17	12.050	12.050	11.950	12.050	12.050	189,297
2022-01-14	12.300	12.300	11.850	12.050	12.050	915,287
2022-01-13	12.450	12.500	12.300	12.400	12.400	537,749
2022-01-12	12.450	12.650	12.300	12.400	12.400	301,308
2022-01-11	12.500	12.600	12.350	12.400	12.400	406,362
2022-01-10	12.100	12.650	12.000	12.450	12.450	1,139,029
2022-01-07	12.550	12.650	12.100	12.250	12.250	1,044,769
2022-01-06	12.700	12.700	12.450	12.500	12.500	559,347
2022-01-05	12.650	13.100	12.650	12.700	12.700	695,476
2022-01-04	12.750	12.800	12.550	12.650	12.650	505,552
2022-01-03	12.900	12.900	12.650	12.700	12.700	378,819
2021-12-30	13.000	13.000	12.750	12.800	12.800	278,133
2021-12-29	12.900	13.000	12.750	12.850	12.850	315,921
2021-12-28	13.050	13.100	12.750	12.800	12.800	425,100
2021-12-27	12.900	13.050	12.850	12.900	12.900	324,736
2021-12-24	13.000	13.100	12.850	12.900	12.900	385,394
2021-12-23	12.950	13.450	12.900	13.000	13.000	2,031,049
2021-12-22	12.950	13.100	12.850	12.850	12.850	381,363
2021-12-21	13.000	13.050	12.850	12.850	12.850	296,191
2021-12-20	13.200	13.200	12.900	12.900	12.900	340,467
2021-12-17	13.200	13.600	13.100	13.100	13.100	774,628
2021-12-16	13.050	13.300	13.050	13.150	13.150	622,297
2021-12-15	12.950	13.150	12.900	13.050	13.050	275,187
2021-12-14	13.250	13.300	12.900	12.900	12.900	387,959
2021-12-13	13.050	13.350	13.050	13.250	13.250	530,171
2021-12-10	13.350	13.450	13.050	13.050	13.050	614,916
2021-12-09	13.150	13.550	13.100	13.350	13.350	1,008,897
2021-12-08	12.900	13.100	12.800	13.000	13.000	863,246
2021-12-07	12.750	12.950	12.650	12.800	12.800	796,634
2021-12-06	12.600	12.950	12.600	12.700	12.700	729,521
2021-12-03	12.550	12.800	12.500	12.600	12.600	338,514
2021-12-02	12.750	12.750	12.450	12.450	12.450	669,309
2021-12-01	12.600	12.750	12.500	12.700	12.700	247,090
2021-11-30	12.850	12.950	12.550	12.550	12.550	1,027,605
2021-11-29	12.550	13.200	12.200	12.500	12.500	1,974,051
2021-11-26	13.350	13.350	12.800	12.950	12.950	891,482
2021-11-25	13.250	13.450	13.200	13.300	13.300	486,126
2021-11-24	13.100	13.300	13.100	13.200	13.200	390,561
2021-11-23	13.400	13.500	13.100	13.100	13.100	590,162
2021-11-22	13.250	13.700	13.150	13.200	13.200	974,724
2021-11-19	13.400	13.450	13.050	13.100	13.100	1,203,206
2021-11-18	13.650	13.750	13.400	13.400	13.400	906,176
2021-11-17	13.550	14.100	13.500	13.800	13.800	1,395,157
2021-11-16	13.950	14.100	13.450	13.450	13.450	2,379,006
2021-11-15	14.700	14.750	13.850	13.850	13.850	2,004,981
2021-11-12	14.400	14.750	14.000	14.650	14.650	2,349,568

← NewerPage 20 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.