Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.200	11.230	11.090	11.110	11.110	5,541,696
2023-07-26	11.080	11.180	11.040	11.180	11.180	6,487,229
2023-07-25	11.010	11.130	11.010	11.090	11.090	8,090,465
2023-07-24	11.080	11.080	10.920	10.970	10.970	5,472,156
2023-07-21	10.900	11.130	10.880	11.040	11.040	7,974,496
2023-07-20	10.910	10.980	10.900	10.920	10.920	3,986,652
2023-07-19	10.860	10.920	10.850	10.890	10.890	2,004,412
2023-07-18	10.840	10.910	10.800	10.880	10.880	2,666,072
2023-07-17	10.890	10.890	10.780	10.870	10.870	2,852,872
2023-07-14	10.940	10.950	10.890	10.900	10.900	2,789,297
2023-07-13	10.860	10.960	10.860	10.950	10.950	3,972,738
2023-07-12	10.980	10.990	10.860	10.880	10.880	3,184,958
2023-07-11	10.880	10.980	10.830	10.980	10.980	3,743,666
2023-07-10	10.880	10.940	10.830	10.880	10.880	3,034,173
2023-07-07	10.830	10.840	10.760	10.830	10.830	3,166,309
2023-07-06	10.840	10.920	10.830	10.840	10.840	2,824,466
2023-07-05	10.920	10.950	10.850	10.860	10.860	3,461,403
2023-07-04	10.930	10.990	10.880	10.960	10.960	3,787,048
2023-07-03	10.850	10.990	10.800	10.960	10.960	4,822,133
2023-06-30	10.830	10.900	10.780	10.860	10.860	3,714,149
2023-06-29	10.960	10.980	10.800	10.820	10.820	4,704,498
2023-06-28	10.830	11.050	10.830	10.960	10.960	7,252,876
2023-06-27	10.760	10.880	10.760	10.860	10.860	3,591,628
2023-06-26	10.840	10.870	10.710	10.820	10.820	5,714,838
2023-06-21	11.000	11.070	10.880	10.890	10.890	3,711,048
2023-06-20	11.040	11.110	11.010	11.030	11.030	3,619,312
2023-06-19	11.180	11.210	11.060	11.060	11.060	4,463,200
2023-06-16	11.220	11.240	11.130	11.170	11.170	4,714,506
2023-06-15	11.110	11.200	11.090	11.190	11.190	6,074,568
2023-06-14	11.000	11.240	10.980	11.130	11.130	7,988,469
2023-06-13	10.950	11.080	10.910	11.000	11.000	4,402,186
2023-06-12	10.780	11.040	10.660	10.960	10.960	7,440,811
2023-06-09	10.880	10.900	10.800	10.830	10.830	3,155,304
2023-06-08	10.810	10.900	10.760	10.890	10.890	3,027,027
2023-06-07	10.910	10.940	10.780	10.800	10.800	4,939,472
2023-06-06	10.950	11.000	10.900	10.900	10.900	4,396,864
2023-06-05	11.060	11.090	10.960	11.000	11.000	3,451,526
2023-06-02	10.910	11.100	10.910	11.060	11.060	4,475,446
2023-06-01	10.920	11.020	10.900	10.940	10.940	3,595,568
2023-05-31	11.010	11.030	10.880	10.900	10.900	5,003,743
2023-05-30	11.070	11.090	10.970	11.050	11.050	4,062,040
2023-05-29	11.110	11.160	11.010	11.100	11.100	4,834,081
2023-05-26	11.030	11.120	10.980	11.110	11.110	4,276,840
2023-05-25	11.150	11.180	10.970	11.050	11.050	9,245,898
2023-05-24	11.330	11.360	11.170	11.180	11.180	6,377,465
2023-05-23	11.490	11.540	11.360	11.360	11.360	5,528,510
2023-05-22	11.190	11.510	11.150	11.500	11.500	13,472,149
2023-05-19	11.060	11.230	11.000	11.170	11.170	4,799,335
2023-05-18	11.230	11.270	11.050	11.110	11.110	6,502,827
2023-05-17	11.190	11.300	11.130	11.240	11.240	4,864,081
2023-05-16	11.400	11.420	11.160	11.180	11.180	8,910,760
2023-05-15	11.310	11.390	11.160	11.380	11.380	5,995,765
2023-05-12	11.370	11.540	11.340	11.340	11.340	6,508,722
2023-05-11	11.340	11.470	11.320	11.410	11.410	5,814,593
2023-05-10	11.270	11.370	11.260	11.350	11.350	4,818,716
2023-05-09	11.380	11.440	11.250	11.270	11.270	7,761,334
2023-05-08	11.420	11.520	11.340	11.390	11.390	6,226,630
2023-05-05	11.420	11.490	11.280	11.350	11.350	6,180,141
2023-05-04	11.350	11.510	11.330	11.430	11.430	6,178,510
2023-04-28	11.210	11.400	11.190	11.390	11.390	8,229,416

← NewerPage 14 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.