Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.750	10.010	9.730	9.990	9.990	6,164,276
2023-10-26	9.790	9.840	9.630	9.760	9.760	3,652,146
2023-10-25	9.710	9.880	9.670	9.850	9.850	5,194,756
2023-10-24	9.420	9.660	9.400	9.650	9.650	4,267,801
2023-10-23	9.770	9.770	9.390	9.410	9.410	6,312,635
2023-10-20	9.850	9.880	9.730	9.770	9.770	3,919,852
2023-10-19	9.970	9.980	9.810	9.840	9.840	5,246,871
2023-10-18	10.050	10.090	9.960	9.980	9.980	4,693,236
2023-10-17	10.100	10.120	10.040	10.110	10.110	3,098,812
2023-10-16	10.180	10.190	10.070	10.090	10.090	4,175,814
2023-10-13	10.300	10.320	10.150	10.160	10.160	7,329,715
2023-10-12	10.350	10.430	10.340	10.350	10.350	3,375,762
2023-10-11	10.280	10.400	10.280	10.340	10.340	3,294,368
2023-10-10	10.280	10.380	10.260	10.290	10.290	3,091,950
2023-10-09	10.330	10.350	10.240	10.280	10.280	2,714,313
2023-09-28	10.330	10.400	10.310	10.330	10.330	2,401,664
2023-09-27	10.310	10.430	10.290	10.340	10.340	2,574,277
2023-09-26	10.420	10.440	10.280	10.300	10.300	2,409,608
2023-09-25	10.410	10.440	10.360	10.410	10.410	2,365,145
2023-09-22	10.220	10.420	10.200	10.420	10.420	3,639,408
2023-09-21	10.400	10.450	10.250	10.260	10.260	4,801,081
2023-09-20	10.410	10.490	10.390	10.450	10.450	2,189,131
2023-09-19	10.460	10.490	10.360	10.410	10.410	2,473,179
2023-09-18	10.430	10.500	10.370	10.480	10.480	2,472,314
2023-09-15	10.410	10.530	10.360	10.440	10.440	3,200,407
2023-09-14	10.450	10.490	10.370	10.390	10.390	2,515,683
2023-09-13	10.560	10.570	10.420	10.450	10.450	3,019,758
2023-09-12	10.430	10.590	10.410	10.510	10.510	3,545,160
2023-09-11	10.350	10.490	10.280	10.430	10.430	3,857,105
2023-09-08	10.500	10.500	10.330	10.340	10.340	3,945,500
2023-09-07	10.640	10.650	10.480	10.480	10.480	2,923,770
2023-09-06	10.650	10.710	10.600	10.650	10.650	2,678,058
2023-09-05	10.730	10.740	10.640	10.680	10.680	2,613,717
2023-09-04	10.660	10.760	10.650	10.740	10.740	3,421,132
2023-09-01	10.630	10.700	10.600	10.660	10.660	2,127,349
2023-08-31	10.680	10.680	10.560	10.630	10.630	3,089,202
2023-08-30	10.570	10.750	10.540	10.670	10.670	6,801,703
2023-08-29	10.250	10.640	10.210	10.560	10.560	6,375,818
2023-08-28	10.770	10.850	10.300	10.300	10.300	8,044,660
2023-08-25	10.470	10.520	10.350	10.390	10.390	2,956,860
2023-08-24	10.450	10.540	10.300	10.500	10.500	4,764,177
2023-08-23	10.550	10.560	10.420	10.470	10.470	3,433,542
2023-08-22	10.720	10.770	10.420	10.550	10.550	6,589,173
2023-08-21	10.720	10.840	10.700	10.710	10.710	3,253,766
2023-08-18	10.870	10.900	10.730	10.730	10.730	4,015,800
2023-08-17	10.780	10.880	10.680	10.860	10.860	3,891,123
2023-08-16	10.770	10.840	10.760	10.800	10.800	2,908,850
2023-08-15	10.830	10.880	10.750	10.800	10.800	4,102,376
2023-08-14	10.850	10.910	10.760	10.870	10.870	5,892,068
2023-08-11	11.110	11.150	10.930	10.930	10.930	5,199,268
2023-08-10	11.100	11.140	11.070	11.120	11.120	3,219,095
2023-08-09	11.110	11.190	11.090	11.110	11.110	3,247,635
2023-08-08	11.140	11.190	11.040	11.170	11.170	4,892,976
2023-08-07	11.240	11.240	11.080	11.100	11.100	5,447,036
2023-08-04	11.390	11.430	11.260	11.280	11.280	6,179,798
2023-08-03	11.180	11.330	11.170	11.330	11.330	5,838,987
2023-08-02	11.230	11.290	11.200	11.200	11.200	3,972,913
2023-08-01	11.330	11.350	11.200	11.240	11.240	5,055,700
2023-07-31	11.230	11.410	11.220	11.290	11.290	9,619,905
2023-07-28	11.110	11.260	11.090	11.200	11.200	7,298,873

← NewerPage 13 of 21 · 1,216 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.