Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.660	8.730	8.600	8.620	8.620	3,178,160
2024-01-18	8.750	8.750	8.490	8.690	8.690	5,732,470
2024-01-17	8.860	8.900	8.750	8.760	8.760	4,063,747
2024-01-16	8.830	8.880	8.710	8.870	8.870	4,400,434
2024-01-15	8.840	8.900	8.830	8.840	8.840	2,499,620
2024-01-12	8.910	9.000	8.860	8.870	8.870	3,020,596
2024-01-11	8.920	8.970	8.870	8.930	8.930	3,307,252
2024-01-10	8.820	8.950	8.710	8.920	8.920	4,925,706
2024-01-09	8.810	8.900	8.750	8.830	8.830	3,556,705
2024-01-08	8.920	8.920	8.780	8.790	8.790	4,264,529
2024-01-05	8.980	9.010	8.900	8.930	8.930	3,313,902
2024-01-04	9.100	9.120	8.950	8.980	8.980	5,787,484
2024-01-03	9.200	9.200	9.090	9.130	9.130	3,195,984
2024-01-02	9.210	9.230	9.140	9.160	9.160	2,790,765
2023-12-29	9.200	9.250	9.130	9.210	9.210	3,481,623
2023-12-28	8.950	9.210	8.950	9.190	9.190	5,174,123
2023-12-27	8.990	8.990	8.890	8.970	8.970	2,989,772
2023-12-26	9.010	9.020	8.910	8.930	8.930	3,208,768
2023-12-25	9.010	9.080	8.970	9.000	9.000	2,512,259
2023-12-22	9.110	9.110	9.000	9.050	9.050	2,450,300
2023-12-21	9.050	9.130	8.960	9.070	9.070	4,914,351
2023-12-20	9.150	9.180	9.070	9.080	9.080	2,409,502
2023-12-19	9.130	9.190	9.080	9.140	9.140	3,306,160
2023-12-18	9.300	9.340	9.130	9.160	9.160	5,426,432
2023-12-15	9.330	9.410	9.320	9.330	9.330	3,288,702
2023-12-14	9.380	9.440	9.350	9.370	9.370	3,058,770
2023-12-13	9.550	9.580	9.380	9.380	9.380	5,151,100
2023-12-12	9.270	9.590	9.250	9.590	9.590	10,282,841
2023-12-11	9.410	9.420	9.160	9.310	9.310	10,148,422
2023-12-08	9.600	9.640	9.410	9.420	9.420	7,612,152
2023-12-07	9.600	9.610	9.470	9.560	9.560	6,243,182
2023-12-06	9.500	9.630	9.450	9.600	9.600	8,149,727
2023-12-05	9.440	9.660	9.440	9.500	9.500	8,899,333
2023-12-04	9.600	9.620	9.440	9.490	9.490	5,448,487
2023-12-01	9.570	9.620	9.490	9.580	9.580	5,226,924
2023-11-30	9.500	9.600	9.410	9.570	9.570	5,166,517
2023-11-29	9.550	9.560	9.490	9.510	9.510	3,058,769
2023-11-28	9.510	9.590	9.470	9.540	9.540	3,897,147
2023-11-27	9.570	9.620	9.510	9.520	9.520	4,362,828
2023-11-24	9.620	9.680	9.560	9.610	9.610	5,558,297
2023-11-23	9.630	9.640	9.550	9.620	9.620	5,884,287
2023-11-22	9.660	9.710	9.600	9.610	9.610	6,931,999
2023-11-21	9.610	9.740	9.570	9.660	9.660	10,545,938
2023-11-20	9.450	9.630	9.410	9.600	9.600	11,367,074
2023-11-17	9.370	9.540	9.370	9.440	9.440	11,066,587
2023-11-16	9.600	9.600	9.440	9.440	9.440	9,308,108
2023-11-15	9.630	9.710	9.580	9.600	9.600	7,979,163
2023-11-14	9.560	9.630	9.550	9.600	9.600	4,244,408
2023-11-13	9.590	9.630	9.530	9.560	9.560	5,287,636
2023-11-10	9.640	9.640	9.550	9.590	9.590	5,855,134
2023-11-09	9.640	9.700	9.630	9.660	9.660	3,629,254
2023-11-08	9.750	9.760	9.640	9.660	9.660	5,698,480
2023-11-07	9.850	9.860	9.730	9.740	9.740	7,417,900
2023-11-06	9.920	9.940	9.840	9.880	9.880	6,759,700
2023-11-03	9.800	9.950	9.800	9.850	9.850	3,696,246
2023-11-02	9.900	9.920	9.810	9.810	9.810	2,566,076
2023-11-01	9.970	10.000	9.840	9.910	9.910	2,993,528
2023-10-31	9.930	9.950	9.820	9.900	9.900	3,733,231
2023-10-30	9.810	9.960	9.800	9.930	9.930	5,448,539
2023-10-27	9.750	10.010	9.730	9.990	9.990	6,164,276

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.