Jinli Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.590 | 7.650 | 7.590 | 7.610 | 7.610 | 234,222 |
| 2026-01-16 | 7.640 | 7.660 | 7.600 | 7.600 | 7.600 | 198,790 |
| 2026-01-15 | 7.580 | 7.650 | 7.570 | 7.650 | 7.650 | 163,327 |
| 2026-01-14 | 7.560 | 7.640 | 7.560 | 7.640 | 7.640 | 181,290 |
| 2026-01-13 | 7.630 | 7.670 | 7.530 | 7.560 | 7.560 | 165,104 |
| 2026-01-12 | 7.560 | 7.620 | 7.560 | 7.560 | 7.560 | 143,082 |
| 2026-01-09 | 7.600 | 7.610 | 7.530 | 7.560 | 7.560 | 169,418 |
| 2026-01-08 | 7.620 | 7.620 | 7.590 | 7.600 | 7.600 | 159,243 |
| 2026-01-07 | 7.560 | 7.650 | 7.540 | 7.620 | 7.620 | 206,939 |
| 2026-01-06 | 7.600 | 7.610 | 7.510 | 7.550 | 7.550 | 296,904 |
| 2026-01-05 | 7.750 | 7.750 | 7.500 | 7.540 | 7.540 | 242,346 |
| 2026-01-02 | 7.750 | 7.780 | 7.680 | 7.760 | 7.760 | 131,229 |
| 2025-12-31 | 7.710 | 7.840 | 7.710 | 7.750 | 7.750 | 166,004 |
| 2025-12-30 | 7.710 | 7.840 | 7.660 | 7.750 | 7.750 | 125,004 |
| 2025-12-29 | 7.750 | 7.790 | 7.700 | 7.710 | 7.710 | 197,175 |
| 2025-12-26 | 7.780 | 7.780 | 7.700 | 7.750 | 7.750 | 110,062 |
| 2025-12-24 | 7.780 | 7.790 | 7.680 | 7.740 | 7.740 | 188,000 |
| 2025-12-23 | 7.740 | 7.820 | 7.740 | 7.770 | 7.770 | 321,230 |
| 2025-12-22 | 7.670 | 7.710 | 7.640 | 7.710 | 7.710 | 357,130 |
| 2025-12-19 | 7.650 | 7.690 | 7.620 | 7.660 | 7.660 | 256,004 |
| 2025-12-18 | 7.630 | 7.630 | 7.530 | 7.620 | 7.620 | 70,105 |
| 2025-12-17 | 7.550 | 7.640 | 7.540 | 7.540 | 7.540 | 286,300 |
| 2025-12-16 | 7.570 | 7.590 | 7.510 | 7.540 | 7.540 | 173,436 |
| 2025-12-15 | 7.560 | 7.620 | 7.550 | 7.570 | 7.570 | 161,075 |
| 2025-12-12 | 7.550 | 7.630 | 7.550 | 7.560 | 7.560 | 108,017 |
| 2025-12-11 | 7.660 | 7.660 | 7.520 | 7.550 | 7.550 | 252,978 |
| 2025-12-10 | 7.620 | 7.620 | 7.540 | 7.580 | 7.580 | 151,483 |
| 2025-12-09 | 7.610 | 7.610 | 7.550 | 7.580 | 7.580 | 172,923 |
| 2025-12-08 | 7.700 | 7.700 | 7.570 | 7.610 | 7.610 | 93,089 |
| 2025-12-05 | 7.750 | 7.750 | 7.610 | 7.660 | 7.660 | 132,215 |
| 2025-12-04 | 7.750 | 7.750 | 7.700 | 7.720 | 7.720 | 106,183 |
| 2025-12-03 | 7.690 | 7.810 | 7.690 | 7.750 | 7.750 | 163,364 |
| 2025-12-02 | 7.670 | 7.840 | 7.650 | 7.690 | 7.690 | 75,607 |
| 2025-12-01 | 7.790 | 7.790 | 7.670 | 7.670 | 7.670 | 134,504 |
| 2025-11-28 | 7.760 | 7.810 | 7.730 | 7.790 | 7.790 | 172,107 |
| 2025-11-27 | 7.700 | 7.780 | 7.660 | 7.760 | 7.760 | 211,001 |
| 2025-11-26 | 7.660 | 7.740 | 7.660 | 7.700 | 7.700 | 130,949 |
| 2025-11-25 | 7.610 | 7.670 | 7.590 | 7.650 | 7.650 | 211,001 |
| 2025-11-24 | 7.520 | 7.650 | 7.510 | 7.610 | 7.610 | 216,002 |
| 2025-11-21 | 7.550 | 7.590 | 7.430 | 7.500 | 7.500 | 175,053 |
| 2025-11-20 | 7.550 | 7.560 | 7.480 | 7.560 | 7.560 | 198,001 |
| 2025-11-19 | 7.570 | 7.570 | 7.410 | 7.460 | 7.460 | 288,000 |
| 2025-11-18 | 7.810 | 7.810 | 7.460 | 7.470 | 7.470 | 399,061 |
| 2025-11-17 | 7.890 | 7.950 | 7.690 | 7.690 | 7.690 | 285,848 |
| 2025-11-14 | 7.750 | 7.940 | 7.750 | 7.820 | 7.820 | 718,803 |
| 2025-11-13 | 7.740 | 7.770 | 7.650 | 7.760 | 7.760 | 314,226 |
| 2025-11-12 | 7.600 | 7.770 | 7.510 | 7.650 | 7.650 | 1,075,872 |
| 2025-11-11 | 7.490 | 7.610 | 7.480 | 7.510 | 7.510 | 513,000 |
| 2025-11-10 | 7.670 | 7.670 | 7.480 | 7.480 | 7.480 | 309,004 |
| 2025-11-07 | 7.540 | 7.700 | 7.500 | 7.580 | 7.580 | 364,531 |
| 2025-11-06 | 7.440 | 7.560 | 7.410 | 7.530 | 7.530 | 248,011 |
| 2025-11-05 | 7.420 | 7.490 | 7.340 | 7.420 | 7.420 | 576,301 |
| 2025-11-04 | 7.530 | 7.550 | 7.400 | 7.440 | 7.440 | 356,100 |
| 2025-11-03 | 7.560 | 7.610 | 7.490 | 7.540 | 7.540 | 1,113,101 |
| 2025-10-31 | 7.820 | 7.820 | 7.530 | 7.600 | 7.600 | 975,394 |
| 2025-10-30 | 7.800 | 7.830 | 7.740 | 7.770 | 7.770 | 302,876 |
| 2025-10-29 | 7.840 | 7.850 | 7.740 | 7.800 | 7.800 | 646,572 |
| 2025-10-28 | 7.850 | 7.890 | 7.810 | 7.810 | 7.810 | 597,947 |
| 2025-10-27 | 7.940 | 7.940 | 7.810 | 7.840 | 7.840 | 787,125 |
| 2025-10-23 | 7.990 | 7.990 | 7.870 | 7.890 | 7.890 | 394,439 |
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.