Jinli Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 14.700 | 14.800 | 14.000 | 14.300 | 14.300 | 2,568,824 |
| 2021-11-10 | 15.150 | 15.200 | 14.600 | 14.600 | 14.600 | 2,021,028 |
| 2021-11-09 | 14.950 | 15.050 | 14.300 | 15.050 | 15.050 | 3,319,880 |
| 2021-11-08 | 13.850 | 15.100 | 13.800 | 15.000 | 15.000 | 4,283,380 |
| 2021-11-05 | 13.950 | 13.950 | 13.650 | 13.800 | 13.800 | 640,442 |
| 2021-11-04 | 14.050 | 14.150 | 13.750 | 13.900 | 13.900 | 527,814 |
| 2021-11-03 | 13.600 | 14.100 | 13.500 | 13.850 | 13.850 | 1,016,533 |
| 2021-11-02 | 14.550 | 14.550 | 13.450 | 13.550 | 13.550 | 2,422,581 |
| 2021-11-01 | 14.450 | 14.800 | 14.250 | 14.550 | 14.550 | 2,751,987 |
| 2021-10-29 | 14.000 | 14.450 | 13.850 | 14.450 | 14.450 | 2,015,286 |
| 2021-10-28 | 14.100 | 14.450 | 13.850 | 14.000 | 14.000 | 2,756,546 |
| 2021-10-27 | 13.500 | 14.600 | 12.900 | 14.200 | 14.200 | 8,310,507 |
| 2021-10-26 | 13.200 | 13.400 | 12.850 | 13.400 | 13.400 | 1,730,089 |
| 2021-10-25 | 13.000 | 13.400 | 12.850 | 12.950 | 12.950 | 1,315,657 |
| 2021-10-22 | 13.300 | 13.400 | 12.650 | 13.100 | 13.100 | 2,055,431 |
| 2021-10-21 | 12.500 | 13.100 | 12.400 | 13.100 | 13.100 | 2,405,404 |
← NewerPage 21 of 21 · 1,216 trading days
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.