Jinli Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.600 | 6.630 | 6.500 | 6.510 | 6.510 | 414,095 |
| 2026-04-24 | 6.600 | 6.670 | 6.580 | 6.610 | 6.610 | 352,418 |
| 2026-04-23 | 6.700 | 6.730 | 6.550 | 6.620 | 6.620 | 609,812 |
| 2026-04-22 | 6.750 | 6.770 | 6.700 | 6.700 | 6.700 | 255,899 |
| 2026-04-21 | 6.800 | 6.840 | 6.700 | 6.740 | 6.740 | 421,297 |
| 2026-04-20 | 6.840 | 6.850 | 6.760 | 6.780 | 6.780 | 373,423 |
| 2026-04-17 | 6.910 | 6.980 | 6.800 | 6.870 | 6.870 | 230,603 |
| 2026-04-16 | 6.880 | 6.970 | 6.850 | 6.900 | 6.900 | 185,095 |
| 2026-04-15 | 6.950 | 7.080 | 6.860 | 6.860 | 6.860 | 264,401 |
| 2026-04-14 | 6.850 | 6.920 | 6.840 | 6.920 | 6.920 | 294,614 |
| 2026-04-13 | 6.830 | 6.860 | 6.780 | 6.830 | 6.830 | 139,717 |
| 2026-04-10 | 6.800 | 6.900 | 6.790 | 6.830 | 6.830 | 165,508 |
| 2026-04-09 | 6.910 | 6.910 | 6.820 | 6.850 | 6.850 | 95,565 |
| 2026-04-08 | 6.870 | 6.910 | 6.810 | 6.910 | 6.910 | 201,612 |
| 2026-04-07 | 6.800 | 6.810 | 6.760 | 6.770 | 6.770 | 159,908 |
| 2026-04-02 | 6.900 | 6.900 | 6.800 | 6.810 | 6.810 | 139,688 |
| 2026-04-01 | 6.930 | 6.980 | 6.880 | 6.880 | 6.880 | 208,004 |
| 2026-03-31 | 6.900 | 6.900 | 6.810 | 6.830 | 6.830 | 137,334 |
| 2026-03-30 | 6.910 | 6.960 | 6.890 | 6.900 | 6.900 | 71,589 |
| 2026-03-27 | 6.900 | 6.970 | 6.900 | 6.950 | 6.950 | 128,206 |
| 2026-03-26 | 6.990 | 6.990 | 6.930 | 6.940 | 6.940 | 65,195 |
| 2026-03-25 | 6.970 | 7.010 | 6.900 | 6.920 | 6.920 | 243,003 |
| 2026-03-24 | 6.960 | 6.960 | 6.920 | 6.950 | 6.950 | 98,006 |
| 2026-03-23 | 7.070 | 7.070 | 6.830 | 6.920 | 6.920 | 469,525 |
| 2026-03-20 | 7.050 | 7.090 | 7.020 | 7.050 | 7.050 | 154,225 |
| 2026-03-19 | 7.070 | 7.100 | 7.020 | 7.050 | 7.050 | 203,300 |
| 2026-03-18 | 7.050 | 7.090 | 7.030 | 7.070 | 7.070 | 353,586 |
| 2026-03-17 | 7.040 | 7.060 | 7.010 | 7.050 | 7.050 | 533,008 |
| 2026-03-16 | 7.050 | 7.060 | 7.020 | 7.030 | 7.030 | 121,008 |
| 2026-03-13 | 7.070 | 7.110 | 7.050 | 7.060 | 7.060 | 154,600 |
| 2026-03-12 | 7.170 | 7.170 | 7.090 | 7.110 | 7.110 | 104,929 |
| 2026-03-11 | 7.150 | 7.200 | 7.140 | 7.160 | 7.160 | 221,532 |
| 2026-03-10 | 7.170 | 7.170 | 7.090 | 7.140 | 7.140 | 152,587 |
| 2026-03-09 | 7.120 | 7.160 | 7.030 | 7.040 | 7.040 | 260,574 |
| 2026-03-06 | 7.200 | 7.270 | 7.180 | 7.230 | 7.230 | 112,500 |
| 2026-03-05 | 7.160 | 7.230 | 7.160 | 7.200 | 7.200 | 202,051 |
| 2026-03-04 | 7.300 | 7.300 | 7.150 | 7.160 | 7.160 | 451,979 |
| 2026-03-03 | 7.360 | 7.370 | 7.280 | 7.300 | 7.300 | 193,056 |
| 2026-03-02 | 7.350 | 7.380 | 7.310 | 7.360 | 7.360 | 179,084 |
| 2026-02-26 | 7.460 | 7.460 | 7.360 | 7.370 | 7.370 | 169,686 |
| 2026-02-25 | 7.400 | 7.400 | 7.360 | 7.370 | 7.370 | 242,624 |
| 2026-02-24 | 7.420 | 7.470 | 7.390 | 7.390 | 7.390 | 262,183 |
| 2026-02-23 | 7.430 | 7.500 | 7.400 | 7.420 | 7.420 | 350,265 |
| 2026-02-11 | 7.390 | 7.440 | 7.370 | 7.410 | 7.410 | 184,603 |
| 2026-02-10 | 7.400 | 7.460 | 7.370 | 7.420 | 7.420 | 148,068 |
| 2026-02-09 | 7.490 | 7.490 | 7.400 | 7.400 | 7.400 | 336,047 |
| 2026-02-06 | 7.480 | 7.480 | 7.380 | 7.430 | 7.430 | 326,411 |
| 2026-02-05 | 7.490 | 7.600 | 7.450 | 7.480 | 7.480 | 296,002 |
| 2026-02-04 | 7.450 | 7.480 | 7.430 | 7.480 | 7.480 | 168,803 |
| 2026-02-03 | 7.500 | 7.510 | 7.420 | 7.450 | 7.450 | 216,418 |
| 2026-02-02 | 7.510 | 7.510 | 7.420 | 7.440 | 7.440 | 227,003 |
| 2026-01-30 | 7.740 | 7.740 | 7.490 | 7.510 | 7.510 | 697,500 |
| 2026-01-29 | 7.770 | 7.790 | 7.660 | 7.720 | 7.720 | 297,353 |
| 2026-01-28 | 7.830 | 7.890 | 7.710 | 7.740 | 7.740 | 1,335,526 |
| 2026-01-27 | 7.560 | 8.130 | 7.560 | 7.810 | 7.810 | 1,982,858 |
| 2026-01-26 | 7.540 | 7.580 | 7.470 | 7.560 | 7.560 | 352,780 |
| 2026-01-23 | 7.550 | 7.560 | 7.490 | 7.540 | 7.540 | 339,591 |
| 2026-01-22 | 7.480 | 7.600 | 7.480 | 7.550 | 7.550 | 302,150 |
| 2026-01-21 | 7.510 | 7.520 | 7.430 | 7.470 | 7.470 | 353,315 |
| 2026-01-20 | 7.600 | 7.630 | 7.520 | 7.540 | 7.540 | 469,838 |
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.