Jinli Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	8.700	8.770	8.630	8.740	8.740	381,001
2025-04-30	8.860	8.940	8.650	8.680	8.680	345,777
2025-04-29	8.590	9.100	8.520	8.910	8.910	844,756
2025-04-28	8.460	8.550	8.330	8.470	8.470	186,862
2025-04-25	8.480	8.550	8.370	8.380	8.380	672,092
2025-04-24	8.490	8.550	8.330	8.380	8.380	354,046
2025-04-23	8.510	8.580	8.490	8.490	8.490	257,327
2025-04-22	8.270	8.460	8.270	8.330	8.330	310,636
2025-04-21	8.490	8.490	8.330	8.330	8.330	292,251
2025-04-18	8.620	8.680	8.500	8.540	8.540	253,990
2025-04-17	8.550	8.660	8.470	8.560	8.560	340,842
2025-04-16	8.750	8.900	8.530	8.560	8.560	405,197
2025-04-15	8.520	8.780	8.470	8.710	8.710	485,702
2025-04-14	8.470	8.640	8.380	8.390	8.390	478,212
2025-04-11	8.000	8.340	7.860	8.300	8.300	396,317
2025-04-10	7.830	8.140	7.830	8.140	8.140	392,531
2025-04-09	8.000	8.040	7.270	7.400	7.400	2,032,739
2025-04-08	8.000	8.240	7.890	8.060	8.060	2,053,499
2025-04-07	8.760	8.760	8.760	8.760	8.760	244,798
2025-04-02	9.700	9.760	9.570	9.730	9.730	319,700
2025-04-01	9.560	9.740	9.470	9.700	9.700	1,074,272
2025-03-31	9.800	9.800	9.480	9.510	9.510	958,029
2025-03-28	10.000	10.000	9.770	9.910	9.910	727,025
2025-03-27	10.150	10.300	9.990	10.000	10.000	1,161,308
2025-03-26	10.200	10.300	10.100	10.150	10.150	154,943
2025-03-25	10.200	10.350	10.100	10.150	10.150	374,000
2025-03-24	10.350	10.350	10.200	10.200	10.200	257,593
2025-03-21	10.600	10.600	10.300	10.300	10.300	494,824
2025-03-20	10.650	10.650	10.500	10.550	10.550	312,099
2025-03-19	10.700	10.750	10.500	10.500	10.500	305,973
2025-03-18	10.850	10.850	10.600	10.750	10.750	434,790
2025-03-17	10.950	11.250	10.700	10.700	10.700	1,896,858
2025-03-14	10.100	11.100	10.100	10.750	10.750	2,348,371
2025-03-13	10.350	10.450	10.100	10.100	10.100	587,861
2025-03-12	10.250	10.300	10.150	10.150	10.150	369,654
2025-03-11	10.250	10.250	10.000	10.200	10.200	805,238
2025-03-10	10.600	10.650	10.450	10.450	10.450	484,667
2025-03-07	11.000	11.050	10.600	10.600	10.600	900,958
2025-03-06	10.850	11.000	10.750	10.800	10.800	451,994
2025-03-05	10.750	10.800	10.650	10.800	10.800	425,328
2025-03-04	10.600	10.800	10.450	10.800	10.800	505,989
2025-03-03	10.800	10.800	10.650	10.750	10.750	324,335
2025-02-27	10.950	11.100	10.800	10.800	10.800	778,263
2025-02-26	10.800	11.050	10.800	10.900	10.900	898,720
2025-02-25	10.700	10.850	10.650	10.700	10.700	569,606
2025-02-24	10.800	11.050	10.700	10.700	10.700	676,232
2025-02-21	10.850	10.950	10.750	10.950	10.950	426,525
2025-02-20	10.950	11.000	10.750	10.750	10.750	560,058
2025-02-19	10.900	11.000	10.900	11.000	11.000	645,134
2025-02-18	11.000	11.150	10.800	10.900	10.900	734,177
2025-02-17	11.000	11.200	10.900	10.950	10.950	734,542
2025-02-14	10.800	10.900	10.700	10.900	10.900	818,324
2025-02-13	10.750	11.050	10.700	10.900	10.900	1,037,357
2025-02-12	10.800	10.800	10.550	10.700	10.700	779,586
2025-02-11	10.650	10.750	10.450	10.700	10.700	1,059,158
2025-02-10	10.500	10.600	10.350	10.400	10.400	619,711
2025-02-07	10.400	10.900	10.400	10.600	10.600	2,088,687
2025-02-06	10.100	10.400	10.050	10.350	10.350	823,299
2025-02-05	10.150	10.250	9.980	10.100	10.100	568,266
2025-02-04	10.200	10.250	10.000	10.050	10.050	409,491

← NewerPage 7 of 21 · 1,216 trading daysOlder →

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.