Jinli Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.400	11.600	10.700	10.800	10.800	2,560,104
2024-10-29	10.950	11.900	10.900	11.350	11.350	5,345,361
2024-10-28	11.100	11.100	10.700	10.950	10.950	1,031,986
2024-10-25	11.300	11.650	11.000	11.100	11.100	2,006,602
2024-10-24	11.200	11.450	11.050	11.200	11.200	3,289,610
2024-10-23	10.450	11.450	10.450	11.450	11.450	4,903,382
2024-10-22	10.500	10.600	10.300	10.450	10.450	754,718
2024-10-21	10.250	10.850	10.200	10.600	10.600	1,909,329
2024-10-18	10.200	10.250	10.000	10.100	10.100	1,178,141
2024-10-17	10.350	10.450	10.100	10.200	10.200	1,192,955
2024-10-16	10.550	10.700	10.000	10.150	10.150	2,663,113
2024-10-15	11.050	11.300	10.450	10.550	10.550	2,526,203
2024-10-14	11.300	11.550	10.950	11.000	11.000	1,641,583
2024-10-11	11.500	11.800	11.200	11.200	11.200	1,658,827
2024-10-09	12.150	12.200	11.050	11.400	11.400	5,556,462
2024-10-08	12.000	13.050	11.950	12.150	12.150	14,694,493
2024-10-07	12.000	12.300	11.600	11.900	11.900	6,975,589
2024-10-04	11.750	12.450	11.450	11.900	11.900	15,927,118
2024-10-01	11.100	12.250	11.000	11.350	11.350	12,169,114
2024-09-30	10.250	11.200	10.250	11.200	11.200	5,780,167
2024-09-27	10.350	10.350	10.000	10.200	10.200	1,055,457
2024-09-26	10.250	10.400	9.970	9.970	9.970	658,676
2024-09-25	9.820	10.450	9.720	10.250	10.250	1,424,321
2024-09-24	9.550	9.600	9.510	9.560	9.560	85,131
2024-09-23	9.650	9.650	9.520	9.550	9.550	169,364
2024-09-20	9.630	9.660	9.470	9.620	9.620	247,581
2024-09-19	9.500	9.620	9.500	9.620	9.620	195,893
2024-09-18	9.450	9.480	9.410	9.450	9.450	123,319
2024-09-16	9.350	9.450	9.350	9.410	9.410	109,059
2024-09-13	9.320	9.380	9.320	9.340	9.340	50,237
2024-09-12	9.490	9.490	9.320	9.340	9.340	158,266
2024-09-11	9.320	9.330	9.290	9.300	9.300	130,670
2024-09-10	9.400	9.410	9.300	9.320	9.320	150,310
2024-09-09	9.380	9.430	9.310	9.400	9.400	175,649
2024-09-06	9.380	9.560	9.370	9.500	9.500	86,442
2024-09-05	9.530	9.560	9.300	9.470	9.470	180,797
2024-09-04	9.540	9.570	9.430	9.450	9.450	296,987
2024-09-03	9.800	9.850	9.720	9.820	9.820	160,377
2024-09-02	9.920	9.950	9.780	9.800	9.800	134,788
2024-08-30	9.880	9.950	9.860	9.910	9.910	193,622
2024-08-29	9.780	9.880	9.780	9.800	9.800	176,724
2024-08-28	9.580	9.890	9.580	9.780	9.780	197,218
2024-08-27	9.570	9.630	9.560	9.620	9.620	80,459
2024-08-26	9.610	9.670	9.600	9.600	9.600	154,307
2024-08-23	9.590	9.600	9.520	9.600	9.600	123,254
2024-08-22	9.590	9.660	9.590	9.600	9.600	50,189
2024-08-21	9.570	9.600	9.550	9.600	9.600	140,846
2024-08-20	9.600	9.610	9.530	9.570	9.570	117,045
2024-08-19	9.590	9.600	9.560	9.570	9.570	50,244
2024-08-16	9.610	9.680	9.570	9.570	9.570	67,680
2024-08-15	9.650	9.650	9.500	9.530	9.530	104,030
2024-08-14	9.540	9.580	9.500	9.540	9.540	116,659
2024-08-13	9.570	9.660	9.500	9.500	9.500	109,235
2024-08-12	9.580	9.640	9.560	9.570	9.570	114,876
2024-08-09	9.500	9.680	9.500	9.570	9.570	338,476
2024-08-08	9.440	9.570	9.430	9.540	9.540	90,330
2024-08-07	9.210	9.580	9.210	9.580	9.580	129,846
2024-08-06	9.370	9.370	9.000	9.200	9.200	335,199
2024-08-05	9.850	9.850	9.130	9.250	9.250	450,034
2024-08-02	9.920	9.960	9.880	9.880	9.880	154,622

← NewerPage 9 of 21 · 1,220 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.