Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10.200	10.250	10.000	10.050	10.050	409,491
2025-02-03	10.050	10.200	9.840	10.000	10.000	748,577
2025-01-22	10.150	10.150	10.000	10.100	10.100	1,038,034
2025-01-21	10.350	10.350	10.100	10.150	10.150	564,310
2025-01-20	10.500	10.550	10.200	10.300	10.300	724,125
2025-01-17	10.200	10.950	10.200	10.450	10.450	3,258,307
2025-01-16	10.250	10.400	10.100	10.300	10.300	1,188,063
2025-01-15	9.810	10.350	9.770	10.150	10.150	2,623,662
2025-01-14	9.800	9.880	9.500	9.820	9.820	1,674,923
2025-01-13	9.860	9.860	9.550	9.710	9.710	1,568,639
2025-01-10	9.860	10.050	9.850	9.850	9.850	771,239
2025-01-09	10.200	10.200	9.900	9.900	9.900	1,190,003
2025-01-08	10.350	10.350	10.000	10.150	10.150	1,281,087
2025-01-07	10.800	10.800	10.050	10.250	10.250	2,071,563
2025-01-06	10.750	10.800	10.600	10.700	10.700	1,462,807
2025-01-03	10.850	10.900	10.550	10.600	10.600	1,424,022
2025-01-02	11.000	11.000	10.600	10.700	10.700	2,772,104
2024-12-31	11.750	11.750	10.900	11.050	11.050	2,684,892
2024-12-30	11.800	11.950	11.750	11.800	11.800	606,080
2024-12-27	11.850	11.950	11.700	11.800	11.800	873,950
2024-12-26	12.300	12.450	11.900	11.950	11.950	1,139,645
2024-12-25	12.250	12.550	12.200	12.200	12.200	907,701
2024-12-24	12.100	12.350	12.000	12.100	12.100	758,909
2024-12-23	11.850	12.200	11.850	12.000	12.000	1,076,829
2024-12-20	12.150	12.350	11.750	11.750	11.750	1,442,012
2024-12-19	12.350	12.500	11.900	12.100	12.100	1,942,582
2024-12-18	12.450	12.850	12.200	12.550	12.550	1,630,461
2024-12-17	13.050	13.200	12.450	12.450	12.450	2,251,547
2024-12-16	12.400	13.300	12.150	13.100	13.100	4,419,746
2024-12-13	12.850	12.950	12.350	12.400	12.400	1,784,948
2024-12-12	12.800	13.050	12.650	12.700	12.700	1,959,992
2024-12-11	12.900	13.550	12.750	12.800	12.800	3,447,887
2024-12-10	13.500	13.850	13.100	13.100	13.100	8,116,924
2024-12-09	13.150	13.350	12.400	12.600	12.600	3,418,063
2024-12-06	13.450	13.750	13.250	13.300	13.300	3,854,151
2024-12-05	14.150	14.300	13.200	13.300	13.300	4,986,195
2024-12-04	14.150	14.450	13.850	14.050	14.050	5,641,549
2024-12-03	13.550	14.200	13.550	14.000	14.000	7,655,865
2024-12-02	13.200	13.750	12.600	13.550	13.550	11,595,125
2024-11-29	12.450	13.150	12.250	12.900	12.900	8,195,036
2024-11-28	12.200	12.900	12.150	12.400	12.400	6,171,373
2024-11-27	12.000	12.000	11.600	11.800	11.800	1,513,158
2024-11-26	12.400	12.400	11.700	12.000	12.000	3,033,811
2024-11-25	12.150	12.400	11.950	12.250	12.250	3,239,347
2024-11-22	12.150	12.250	12.000	12.200	12.200	2,468,363
2024-11-21	11.850	12.200	11.800	12.150	12.150	2,989,158
2024-11-20	12.000	12.300	11.750	11.800	11.800	5,168,428
2024-11-19	11.350	12.050	11.300	11.700	11.700	4,865,024
2024-11-18	11.200	11.500	11.050	11.300	11.300	2,232,936
2024-11-15	10.600	11.550	10.600	11.250	11.250	4,393,674
2024-11-14	10.650	10.900	10.550	10.550	10.550	1,093,897
2024-11-13	10.500	10.600	10.450	10.500	10.500	993,212
2024-11-12	10.700	10.900	10.500	10.500	10.500	1,107,129
2024-11-11	11.150	11.150	10.700	10.750	10.750	1,385,820
2024-11-08	11.550	11.700	11.050	11.100	11.100	3,416,182
2024-11-07	11.300	11.350	11.100	11.300	11.300	1,168,798
2024-11-06	11.600	11.600	11.100	11.250	11.250	1,900,310
2024-11-05	11.000	11.650	10.900	11.400	11.400	4,381,524
2024-11-04	11.150	11.200	10.850	10.900	10.900	882,320
2024-11-01	10.700	11.400	10.500	11.000	11.000	2,294,876

← NewerPage 8 of 21 · 1,217 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.