Jinli Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.870 | 6.340 | 5.870 | 6.220 | 6.220 | 949,750 |
| 2026-10-16 | 5.880 | 5.970 | 5.870 | 5.870 | 5.870 | 53,827 |
| 2026-10-15 | 5.890 | 5.890 | 5.820 | 5.880 | 5.880 | 70,342 |
| 2026-10-14 | 5.880 | 5.930 | 5.880 | 5.880 | 5.880 | 143,819 |
| 2026-10-13 | 5.850 | 5.890 | 5.830 | 5.870 | 5.870 | 200,065 |
| 2026-10-12 | 5.900 | 5.920 | 5.860 | 5.890 | 5.890 | 78,318 |
| 2026-10-08 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 55,208 |
| 2026-10-07 | 5.870 | 5.950 | 5.870 | 5.890 | 5.890 | 53,169 |
| 2026-10-06 | 5.910 | 5.930 | 5.820 | 5.890 | 5.890 | 160,136 |
| 2026-10-05 | 5.910 | 5.980 | 5.900 | 5.900 | 5.900 | 115,200 |
| 2026-10-02 | 5.880 | 5.920 | 5.880 | 5.900 | 5.900 | 122,265 |
| 2026-10-01 | 5.910 | 5.910 | 5.870 | 5.910 | 5.910 | 93,896 |
| 2026-09-30 | 5.860 | 5.910 | 5.840 | 5.910 | 5.910 | 258,676 |
| 2026-09-29 | 5.850 | 5.880 | 5.820 | 5.850 | 5.850 | 143,491 |
| 2026-09-24 | 5.880 | 5.890 | 5.850 | 5.890 | 5.890 | 86,001 |
| 2026-09-23 | 5.920 | 5.920 | 5.850 | 5.870 | 5.870 | 246,631 |
| 2026-09-22 | 5.950 | 5.950 | 5.860 | 5.880 | 5.880 | 170,100 |
| 2026-09-21 | 5.950 | 5.950 | 5.900 | 5.910 | 5.910 | 64,001 |
Page 1 of 1 · 18 trading days
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.