Jinli Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.990 | 7.990 | 7.870 | 7.890 | 7.890 | 394,439 |
| 2025-10-22 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 166,464 |
| 2025-10-21 | 7.950 | 8.000 | 7.930 | 7.940 | 7.940 | 264,995 |
| 2025-10-20 | 7.990 | 8.010 | 7.950 | 7.950 | 7.950 | 101,165 |
| 2025-10-17 | 8.010 | 8.050 | 7.990 | 7.990 | 7.990 | 126,446 |
| 2025-10-16 | 7.960 | 8.060 | 7.960 | 8.010 | 8.010 | 193,065 |
| 2025-10-15 | 8.020 | 8.030 | 7.890 | 7.960 | 7.960 | 330,935 |
| 2025-10-14 | 8.160 | 8.170 | 8.000 | 8.000 | 8.000 | 220,142 |
| 2025-10-13 | 7.940 | 8.190 | 7.860 | 8.150 | 8.150 | 482,697 |
| 2025-10-09 | 8.150 | 8.230 | 8.140 | 8.160 | 8.160 | 180,003 |
| 2025-10-08 | 8.170 | 8.200 | 8.010 | 8.120 | 8.120 | 428,109 |
| 2025-10-07 | 8.590 | 8.600 | 8.170 | 8.170 | 8.170 | 997,762 |
| 2025-10-03 | 8.230 | 8.660 | 8.230 | 8.530 | 8.530 | 1,955,672 |
| 2025-10-02 | 8.020 | 8.260 | 8.000 | 8.170 | 8.170 | 1,384,303 |
| 2025-10-01 | 8.000 | 8.050 | 7.900 | 7.930 | 7.930 | 511,536 |
| 2025-09-30 | 7.930 | 7.940 | 7.850 | 7.880 | 7.880 | 386,787 |
| 2025-09-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-09-26 | 8.010 | 8.010 | 7.850 | 7.850 | 7.850 | 259,867 |
| 2025-09-25 | 7.820 | 8.060 | 7.810 | 7.960 | 7.960 | 601,577 |
| 2025-09-24 | 7.910 | 7.910 | 7.820 | 7.830 | 7.830 | 141,296 |
| 2025-09-23 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 199,064 |
| 2025-09-22 | 7.850 | 7.900 | 7.840 | 7.860 | 7.860 | 89,116 |
| 2025-09-19 | 7.920 | 7.930 | 7.840 | 7.850 | 7.850 | 204,050 |
| 2025-09-18 | 7.800 | 7.880 | 7.770 | 7.820 | 7.820 | 139,022 |
| 2025-09-17 | 7.750 | 7.860 | 7.750 | 7.780 | 7.780 | 225,130 |
| 2025-09-16 | 7.900 | 7.900 | 7.770 | 7.780 | 7.780 | 324,634 |
| 2025-09-15 | 7.860 | 7.900 | 7.800 | 7.870 | 7.870 | 106,125 |
| 2025-09-12 | 7.850 | 7.870 | 7.800 | 7.860 | 7.860 | 230,034 |
| 2025-09-11 | 7.930 | 7.930 | 7.820 | 7.830 | 7.830 | 469,199 |
| 2025-09-10 | 8.010 | 8.010 | 7.910 | 7.930 | 7.930 | 226,720 |
| 2025-09-09 | 7.950 | 8.050 | 7.920 | 8.030 | 8.030 | 882,070 |
| 2025-09-08 | 7.920 | 7.940 | 7.900 | 7.940 | 7.940 | 152,086 |
| 2025-09-05 | 8.000 | 8.000 | 7.910 | 7.940 | 7.940 | 227,138 |
| 2025-09-04 | 7.990 | 8.040 | 7.950 | 7.960 | 7.960 | 383,729 |
| 2025-09-03 | 7.910 | 8.000 | 7.900 | 7.920 | 7.920 | 195,019 |
| 2025-09-02 | 7.860 | 7.940 | 7.830 | 7.910 | 7.910 | 314,001 |
| 2025-09-01 | 7.900 | 7.950 | 7.830 | 7.850 | 7.850 | 119,066 |
| 2025-08-29 | 7.950 | 7.950 | 7.890 | 7.930 | 7.930 | 147,063 |
| 2025-08-28 | 7.950 | 7.950 | 7.890 | 7.900 | 7.900 | 201,002 |
| 2025-08-27 | 7.910 | 7.970 | 7.890 | 7.890 | 7.890 | 257,103 |
| 2025-08-26 | 7.900 | 8.050 | 7.860 | 7.880 | 7.880 | 288,064 |
| 2025-08-25 | 7.950 | 7.950 | 7.830 | 7.830 | 7.830 | 225,884 |
| 2025-08-22 | 7.990 | 7.990 | 7.850 | 7.880 | 7.880 | 207,370 |
| 2025-08-21 | 7.890 | 7.990 | 7.890 | 7.960 | 7.960 | 147,936 |
| 2025-08-20 | 7.900 | 8.000 | 7.830 | 7.890 | 7.890 | 370,000 |
| 2025-08-19 | 7.960 | 8.050 | 7.880 | 7.880 | 7.880 | 161,200 |
| 2025-08-18 | 7.980 | 7.980 | 7.900 | 7.940 | 7.940 | 153,400 |
| 2025-08-15 | 7.970 | 7.970 | 7.900 | 7.920 | 7.920 | 188,059 |
| 2025-08-14 | 7.930 | 8.160 | 7.860 | 7.960 | 7.960 | 379,130 |
| 2025-08-13 | 7.870 | 7.960 | 7.790 | 7.800 | 7.800 | 311,000 |
| 2025-08-12 | 7.780 | 7.820 | 7.740 | 7.780 | 7.780 | 269,065 |
| 2025-08-11 | 7.770 | 7.780 | 7.700 | 7.770 | 7.770 | 204,239 |
| 2025-08-08 | 7.780 | 7.830 | 7.780 | 7.800 | 7.800 | 129,002 |
| 2025-08-07 | 7.900 | 7.910 | 7.750 | 7.770 | 7.770 | 344,748 |
| 2025-08-06 | 7.860 | 7.950 | 7.860 | 7.910 | 7.910 | 95,110 |
| 2025-08-05 | 7.900 | 7.950 | 7.840 | 7.860 | 7.860 | 287,110 |
| 2025-08-04 | 7.870 | 7.950 | 7.820 | 7.900 | 7.900 | 167,258 |
| 2025-08-01 | 7.990 | 7.990 | 7.800 | 7.930 | 7.930 | 333,874 |
| 2025-07-31 | 8.180 | 8.180 | 8.020 | 8.020 | 8.020 | 225,013 |
| 2025-07-30 | 8.200 | 8.210 | 8.090 | 8.140 | 8.140 | 322,100 |
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.