Jiangsu Hengshun Vinegar-Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.000 | 8.030 | 7.830 | 7.950 | 7.950 | 4,437,465 |
| 2024-04-23 | 7.970 | 8.030 | 7.930 | 7.990 | 7.990 | 5,488,636 |
| 2024-04-22 | 7.800 | 8.020 | 7.790 | 7.970 | 7.970 | 5,942,108 |
| 2024-04-19 | 7.850 | 7.880 | 7.770 | 7.850 | 7.850 | 3,807,676 |
| 2024-04-18 | 7.770 | 7.940 | 7.690 | 7.850 | 7.850 | 7,529,922 |
| 2024-04-17 | 7.670 | 7.840 | 7.670 | 7.780 | 7.780 | 7,590,956 |
| 2024-04-16 | 7.870 | 7.920 | 7.660 | 7.670 | 7.670 | 7,379,468 |
| 2024-04-15 | 7.910 | 8.020 | 7.780 | 7.880 | 7.880 | 6,578,732 |
| 2024-04-12 | 8.050 | 8.090 | 7.910 | 7.920 | 7.920 | 5,110,124 |
| 2024-04-11 | 8.060 | 8.150 | 8.030 | 8.050 | 8.050 | 3,339,562 |
| 2024-04-10 | 8.180 | 8.190 | 8.030 | 8.080 | 8.080 | 3,981,100 |
| 2024-04-09 | 8.160 | 8.220 | 8.100 | 8.200 | 8.200 | 3,742,307 |
| 2024-04-08 | 8.240 | 8.240 | 8.140 | 8.150 | 8.150 | 4,519,414 |
| 2024-04-03 | 8.200 | 8.230 | 8.160 | 8.220 | 8.220 | 4,029,956 |
| 2024-04-02 | 8.200 | 8.210 | 8.120 | 8.200 | 8.200 | 3,879,527 |
| 2024-04-01 | 8.030 | 8.200 | 8.030 | 8.190 | 8.190 | 6,020,106 |
| 2024-03-29 | 7.950 | 8.030 | 7.930 | 8.030 | 8.030 | 2,066,325 |
| 2024-03-28 | 7.950 | 8.050 | 7.910 | 7.970 | 7.970 | 4,866,896 |
| 2024-03-27 | 8.100 | 8.170 | 7.980 | 7.980 | 7.980 | 5,055,160 |
| 2024-03-26 | 8.070 | 8.120 | 8.010 | 8.090 | 8.090 | 4,269,258 |
| 2024-03-25 | 8.150 | 8.200 | 8.050 | 8.060 | 8.060 | 4,905,173 |
| 2024-03-22 | 8.360 | 8.370 | 8.190 | 8.200 | 8.200 | 6,421,793 |
| 2024-03-21 | 8.380 | 8.430 | 8.290 | 8.380 | 8.380 | 5,130,682 |
| 2024-03-20 | 8.360 | 8.380 | 8.320 | 8.360 | 8.360 | 3,701,643 |
| 2024-03-19 | 8.350 | 8.400 | 8.300 | 8.360 | 8.360 | 4,938,320 |
| 2024-03-18 | 8.320 | 8.360 | 8.250 | 8.350 | 8.350 | 5,678,669 |
| 2024-03-15 | 8.250 | 8.320 | 8.210 | 8.320 | 8.320 | 4,334,671 |
| 2024-03-14 | 8.230 | 8.340 | 8.180 | 8.230 | 8.230 | 4,156,598 |
| 2024-03-13 | 8.390 | 8.400 | 8.240 | 8.270 | 8.270 | 5,930,431 |
| 2024-03-12 | 8.210 | 8.400 | 8.210 | 8.390 | 8.390 | 9,024,825 |
| 2024-03-11 | 8.100 | 8.220 | 8.090 | 8.220 | 8.220 | 5,742,825 |
| 2024-03-08 | 8.160 | 8.190 | 8.020 | 8.100 | 8.100 | 4,511,190 |
| 2024-03-07 | 8.160 | 8.260 | 8.140 | 8.160 | 8.160 | 5,927,898 |
| 2024-03-06 | 8.180 | 8.250 | 8.080 | 8.170 | 8.170 | 4,605,233 |
| 2024-03-05 | 8.220 | 8.250 | 8.160 | 8.190 | 8.190 | 6,135,199 |
| 2024-03-04 | 8.380 | 8.400 | 8.170 | 8.250 | 8.250 | 10,782,092 |
| 2024-03-01 | 8.510 | 8.510 | 8.400 | 8.430 | 8.430 | 7,863,464 |
| 2024-02-29 | 8.330 | 8.520 | 8.320 | 8.510 | 8.510 | 7,514,423 |
| 2024-02-28 | 8.550 | 8.720 | 8.400 | 8.410 | 8.410 | 10,854,739 |
| 2024-02-27 | 8.480 | 8.550 | 8.440 | 8.550 | 8.550 | 6,569,903 |
| 2024-02-26 | 8.450 | 8.560 | 8.390 | 8.490 | 8.490 | 5,856,341 |
| 2024-02-23 | 8.450 | 8.470 | 8.350 | 8.450 | 8.450 | 6,052,723 |
| 2024-02-22 | 8.460 | 8.500 | 8.360 | 8.440 | 8.440 | 5,330,836 |
| 2024-02-21 | 8.300 | 8.640 | 8.280 | 8.460 | 8.460 | 9,623,383 |
| 2024-02-20 | 8.410 | 8.410 | 8.280 | 8.360 | 8.360 | 4,895,792 |
| 2024-02-19 | 8.580 | 8.660 | 8.350 | 8.410 | 8.410 | 9,037,501 |
| 2024-02-08 | 8.420 | 8.880 | 8.400 | 8.570 | 8.570 | 13,849,553 |
| 2024-02-07 | 8.030 | 8.470 | 8.010 | 8.400 | 8.400 | 11,205,691 |
| 2024-02-06 | 7.460 | 8.140 | 7.410 | 8.050 | 8.050 | 8,668,493 |
| 2024-02-05 | 7.660 | 7.750 | 7.270 | 7.590 | 7.590 | 9,642,523 |
| 2024-02-02 | 7.910 | 8.020 | 7.480 | 7.720 | 7.720 | 5,737,249 |
| 2024-02-01 | 7.880 | 7.970 | 7.720 | 7.890 | 7.890 | 4,334,575 |
| 2024-01-31 | 8.020 | 8.100 | 7.870 | 7.880 | 7.880 | 5,540,081 |
| 2024-01-30 | 8.340 | 8.340 | 8.060 | 8.080 | 8.080 | 4,788,908 |
| 2024-01-29 | 8.460 | 8.490 | 8.320 | 8.340 | 8.340 | 3,387,501 |
| 2024-01-26 | 8.430 | 8.510 | 8.390 | 8.400 | 8.400 | 3,235,309 |
| 2024-01-25 | 8.280 | 8.460 | 8.220 | 8.440 | 8.440 | 5,185,544 |
| 2024-01-24 | 8.210 | 8.310 | 8.060 | 8.260 | 8.260 | 4,238,083 |
| 2024-01-23 | 8.250 | 8.250 | 8.060 | 8.200 | 8.200 | 4,085,145 |
| 2024-01-22 | 8.620 | 8.620 | 8.210 | 8.240 | 8.240 | 6,004,362 |
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.