Jinli Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.910 | 7.990 | 7.890 | 7.940 | 7.940 | 196,261 |
| 2025-07-25 | 7.850 | 7.910 | 7.830 | 7.910 | 7.910 | 151,484 |
| 2025-07-24 | 8.010 | 8.010 | 7.780 | 7.880 | 7.880 | 140,068 |
| 2025-07-23 | 7.730 | 7.820 | 7.720 | 7.820 | 7.820 | 211,608 |
| 2025-07-22 | 7.860 | 7.880 | 7.720 | 7.720 | 7.720 | 289,009 |
| 2025-07-21 | 7.840 | 7.880 | 7.830 | 7.840 | 7.840 | 102,067 |
| 2025-07-18 | 7.830 | 7.860 | 7.800 | 7.830 | 7.830 | 69,000 |
| 2025-07-17 | 7.760 | 7.880 | 7.720 | 7.800 | 7.800 | 434,187 |
| 2025-07-16 | 7.810 | 7.900 | 7.750 | 7.760 | 7.760 | 214,211 |
| 2025-07-15 | 7.810 | 7.840 | 7.770 | 7.800 | 7.800 | 158,801 |
| 2025-07-14 | 7.880 | 7.890 | 7.830 | 7.830 | 7.830 | 88,185 |
| 2025-07-11 | 7.850 | 7.920 | 7.850 | 7.890 | 7.890 | 79,095 |
| 2025-07-10 | 7.950 | 7.950 | 7.820 | 7.850 | 7.850 | 104,208 |
| 2025-07-09 | 7.890 | 7.980 | 7.890 | 7.900 | 7.900 | 68,030 |
| 2025-07-08 | 8.010 | 8.010 | 7.880 | 7.900 | 7.900 | 198,000 |
| 2025-07-07 | 8.080 | 8.100 | 7.980 | 8.010 | 8.010 | 280,344 |
| 2025-07-04 | 8.170 | 8.170 | 8.050 | 8.080 | 8.080 | 108,170 |
| 2025-07-03 | 8.060 | 8.190 | 8.060 | 8.170 | 8.170 | 176,399 |
| 2025-07-02 | 8.070 | 8.130 | 8.050 | 8.050 | 8.050 | 199,533 |
| 2025-07-01 | 8.080 | 8.140 | 8.040 | 8.070 | 8.070 | 178,531 |
| 2025-06-30 | 8.070 | 8.080 | 8.000 | 8.010 | 8.010 | 85,473 |
| 2025-06-27 | 8.090 | 8.120 | 8.040 | 8.070 | 8.070 | 171,140 |
| 2025-06-26 | 8.030 | 8.080 | 7.930 | 8.050 | 8.050 | 200,284 |
| 2025-06-25 | 8.220 | 8.220 | 7.960 | 8.030 | 8.030 | 288,676 |
| 2025-06-24 | 7.820 | 8.330 | 7.820 | 8.200 | 8.200 | 265,732 |
| 2025-06-23 | 7.820 | 7.820 | 7.700 | 7.780 | 7.780 | 111,591 |
| 2025-06-20 | 7.950 | 7.950 | 7.840 | 7.860 | 7.860 | 258,110 |
| 2025-06-19 | 8.030 | 8.030 | 7.930 | 7.940 | 7.940 | 337,015 |
| 2025-06-18 | 8.060 | 8.080 | 8.020 | 8.060 | 8.060 | 162,697 |
| 2025-06-17 | 8.120 | 8.180 | 7.980 | 8.080 | 8.080 | 287,132 |
| 2025-06-16 | 8.010 | 8.050 | 8.000 | 8.050 | 8.050 | 165,000 |
| 2025-06-13 | 8.170 | 8.170 | 8.040 | 8.050 | 8.050 | 234,638 |
| 2025-06-12 | 8.160 | 8.220 | 8.120 | 8.170 | 8.170 | 213,005 |
| 2025-06-11 | 8.200 | 8.210 | 8.140 | 8.170 | 8.170 | 214,017 |
| 2025-06-10 | 8.050 | 8.190 | 8.000 | 8.140 | 8.140 | 288,360 |
| 2025-06-09 | 8.240 | 8.240 | 8.000 | 8.060 | 8.060 | 360,100 |
| 2025-06-06 | 8.250 | 8.310 | 8.210 | 8.230 | 8.230 | 173,298 |
| 2025-06-05 | 8.270 | 8.270 | 8.230 | 8.240 | 8.240 | 264,308 |
| 2025-06-04 | 8.270 | 8.320 | 8.220 | 8.270 | 8.270 | 171,403 |
| 2025-06-03 | 8.250 | 8.260 | 8.180 | 8.200 | 8.200 | 245,049 |
| 2025-06-02 | 8.380 | 8.380 | 8.200 | 8.220 | 8.220 | 258,080 |
| 2025-05-29 | 8.590 | 8.590 | 8.350 | 8.470 | 8.470 | 297,632 |
| 2025-05-28 | 8.690 | 8.700 | 8.470 | 8.530 | 8.530 | 294,000 |
| 2025-05-27 | 8.710 | 8.750 | 8.610 | 8.620 | 8.620 | 187,000 |
| 2025-05-26 | 8.670 | 8.770 | 8.650 | 8.690 | 8.690 | 154,799 |
| 2025-05-23 | 8.660 | 8.790 | 8.570 | 8.710 | 8.710 | 204,000 |
| 2025-05-22 | 8.710 | 8.710 | 8.580 | 8.660 | 8.660 | 190,000 |
| 2025-05-21 | 8.810 | 8.810 | 8.660 | 8.740 | 8.740 | 329,004 |
| 2025-05-20 | 8.880 | 8.880 | 8.710 | 8.810 | 8.810 | 115,000 |
| 2025-05-19 | 8.980 | 9.060 | 8.740 | 8.800 | 8.800 | 255,051 |
| 2025-05-16 | 9.000 | 9.070 | 8.940 | 9.060 | 9.060 | 171,010 |
| 2025-05-15 | 8.960 | 9.000 | 8.850 | 8.960 | 8.960 | 255,000 |
| 2025-05-14 | 8.940 | 8.960 | 8.860 | 8.960 | 8.960 | 216,007 |
| 2025-05-13 | 9.000 | 9.060 | 8.810 | 8.880 | 8.880 | 388,017 |
| 2025-05-12 | 8.740 | 8.900 | 8.700 | 8.840 | 8.840 | 235,403 |
| 2025-05-09 | 8.660 | 8.750 | 8.620 | 8.750 | 8.750 | 285,000 |
| 2025-05-08 | 8.530 | 8.630 | 8.530 | 8.610 | 8.610 | 310,302 |
| 2025-05-07 | 8.580 | 8.690 | 8.480 | 8.540 | 8.540 | 414,003 |
| 2025-05-06 | 8.370 | 8.450 | 8.310 | 8.390 | 8.390 | 266,208 |
| 2025-05-05 | 8.730 | 8.730 | 8.310 | 8.370 | 8.370 | 480,373 |
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.