Jiangsu Hengshun Vinegar-Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.170 | 7.170 | 6.970 | 6.980 | 6.980 | 3,770,493 |
| 2024-07-22 | 7.200 | 7.220 | 7.130 | 7.150 | 7.150 | 2,723,497 |
| 2024-07-19 | 7.200 | 7.230 | 7.110 | 7.200 | 7.200 | 2,955,052 |
| 2024-07-18 | 7.170 | 7.210 | 7.110 | 7.170 | 7.170 | 3,614,688 |
| 2024-07-17 | 7.060 | 7.210 | 7.030 | 7.200 | 7.200 | 4,041,401 |
| 2024-07-16 | 7.090 | 7.120 | 7.040 | 7.070 | 7.070 | 2,113,648 |
| 2024-07-15 | 7.180 | 7.190 | 7.090 | 7.100 | 7.100 | 2,789,164 |
| 2024-07-12 | 7.160 | 7.190 | 7.110 | 7.160 | 7.160 | 3,121,485 |
| 2024-07-11 | 7.020 | 7.170 | 7.010 | 7.160 | 7.160 | 4,532,614 |
| 2024-07-10 | 6.880 | 7.020 | 6.830 | 6.940 | 6.940 | 3,169,385 |
| 2024-07-09 | 6.790 | 6.940 | 6.720 | 6.900 | 6.900 | 4,067,238 |
| 2024-07-08 | 6.950 | 6.980 | 6.760 | 6.790 | 6.790 | 4,461,086 |
| 2024-07-05 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2024-07-04 | 7.260 | 7.260 | 6.900 | 6.970 | 6.970 | 8,287,604 |
| 2024-07-03 | 7.180 | 7.280 | 7.160 | 7.230 | 7.230 | 2,675,470 |
| 2024-07-02 | 7.210 | 7.280 | 7.160 | 7.180 | 7.180 | 2,890,801 |
| 2024-07-01 | 7.240 | 7.280 | 7.100 | 7.240 | 7.240 | 3,271,410 |
| 2024-06-28 | 7.250 | 7.340 | 7.210 | 7.230 | 7.230 | 3,054,063 |
| 2024-06-27 | 7.340 | 7.390 | 7.240 | 7.260 | 7.260 | 3,018,128 |
| 2024-06-26 | 7.230 | 7.400 | 7.190 | 7.390 | 7.390 | 3,802,796 |
| 2024-06-25 | 7.210 | 7.280 | 7.180 | 7.240 | 7.240 | 3,143,991 |
| 2024-06-24 | 7.320 | 7.330 | 7.120 | 7.220 | 7.220 | 5,898,989 |
| 2024-06-21 | 7.450 | 7.500 | 7.300 | 7.340 | 7.340 | 4,173,636 |
| 2024-06-20 | 7.660 | 7.690 | 7.490 | 7.510 | 7.510 | 3,999,199 |
| 2024-06-19 | 7.740 | 7.760 | 7.660 | 7.670 | 7.670 | 2,734,676 |
| 2024-06-18 | 7.740 | 7.830 | 7.710 | 7.740 | 7.740 | 3,581,745 |
| 2024-06-17 | 7.650 | 7.790 | 7.620 | 7.740 | 7.740 | 3,625,432 |
| 2024-06-14 | 7.610 | 7.680 | 7.560 | 7.650 | 7.650 | 4,008,201 |
| 2024-06-13 | 7.710 | 7.710 | 7.590 | 7.610 | 7.610 | 2,920,118 |
| 2024-06-12 | 7.710 | 7.770 | 7.690 | 7.690 | 7.690 | 2,836,460 |
| 2024-06-11 | 7.650 | 7.710 | 7.540 | 7.690 | 7.690 | 3,314,496 |
| 2024-06-07 | 7.620 | 7.690 | 7.570 | 7.650 | 7.650 | 3,717,364 |
| 2024-06-06 | 7.770 | 7.850 | 7.600 | 7.620 | 7.620 | 7,959,740 |
| 2024-06-05 | 7.840 | 7.910 | 7.790 | 7.800 | 7.800 | 3,580,780 |
| 2024-06-04 | 7.770 | 7.880 | 7.750 | 7.870 | 7.870 | 3,681,504 |
| 2024-06-03 | 7.910 | 7.920 | 7.750 | 7.820 | 7.820 | 4,008,318 |
| 2024-05-31 | 7.880 | 7.960 | 7.880 | 7.930 | 7.930 | 2,452,213 |
| 2024-05-30 | 7.850 | 7.910 | 7.830 | 7.870 | 7.870 | 3,165,459 |
| 2024-05-29 | 7.960 | 8.000 | 7.850 | 7.870 | 7.870 | 5,708,287 |
| 2024-05-28 | 8.080 | 8.080 | 7.960 | 7.960 | 7.960 | 3,782,293 |
| 2024-05-27 | 8.070 | 8.220 | 8.000 | 8.090 | 8.090 | 3,931,472 |
| 2024-05-24 | 8.100 | 8.140 | 8.060 | 8.070 | 8.070 | 3,336,096 |
| 2024-05-23 | 8.330 | 8.340 | 8.060 | 8.100 | 8.100 | 7,695,887 |
| 2024-05-22 | 8.370 | 8.440 | 8.320 | 8.330 | 8.330 | 4,440,581 |
| 2024-05-21 | 8.370 | 8.450 | 8.300 | 8.390 | 8.390 | 5,756,048 |
| 2024-05-20 | 8.340 | 8.460 | 8.300 | 8.360 | 8.360 | 7,012,036 |
| 2024-05-17 | 8.170 | 8.340 | 8.150 | 8.340 | 8.340 | 6,869,432 |
| 2024-05-16 | 8.200 | 8.250 | 8.160 | 8.170 | 8.170 | 3,957,178 |
| 2024-05-15 | 8.280 | 8.310 | 8.200 | 8.200 | 8.200 | 2,833,640 |
| 2024-05-14 | 8.180 | 8.340 | 8.180 | 8.280 | 8.280 | 4,716,706 |
| 2024-05-13 | 8.230 | 8.260 | 8.170 | 8.200 | 8.200 | 4,076,236 |
| 2024-05-10 | 8.320 | 8.410 | 8.250 | 8.280 | 8.280 | 5,037,454 |
| 2024-05-09 | 8.280 | 8.380 | 8.270 | 8.350 | 8.350 | 5,066,600 |
| 2024-05-08 | 8.380 | 8.390 | 8.220 | 8.250 | 8.250 | 6,328,112 |
| 2024-05-07 | 8.380 | 8.390 | 8.270 | 8.350 | 8.350 | 4,719,183 |
| 2024-05-06 | 8.210 | 8.400 | 8.210 | 8.370 | 8.370 | 7,650,564 |
| 2024-04-30 | 8.160 | 8.250 | 8.140 | 8.200 | 8.200 | 6,953,952 |
| 2024-04-29 | 8.020 | 8.250 | 8.000 | 8.240 | 8.240 | 10,341,979 |
| 2024-04-26 | 7.940 | 8.030 | 7.910 | 8.020 | 8.020 | 4,671,296 |
| 2024-04-25 | 7.920 | 8.000 | 7.880 | 7.940 | 7.940 | 2,928,612 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-11 | 0.1100 CNY |
| 2022-07-01 | 0.1010 CNY |
| 2021-07-09 | 0.1574 CNY |
| 2020-06-04 | 0.2650 CNY |
| 2019-07-05 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.