Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.160	11.360	11.140	11.290	11.290	6,764,385
2023-04-26	11.100	11.220	11.070	11.190	11.190	4,835,591
2023-04-25	11.260	11.370	11.000	11.110	11.110	8,963,902
2023-04-24	11.280	11.410	11.070	11.290	11.290	8,129,721
2023-04-21	11.330	11.490	11.270	11.270	11.270	7,727,962
2023-04-20	11.600	11.630	11.330	11.340	11.340	10,876,650
2023-04-19	11.700	11.710	11.580	11.600	11.600	6,712,536
2023-04-18	11.580	11.720	11.420	11.710	11.710	12,539,992
2023-04-17	11.510	11.560	11.460	11.530	11.530	7,759,571
2023-04-14	11.660	11.750	11.500	11.500	11.500	9,255,968
2023-04-13	11.500	11.710	11.460	11.700	11.700	9,250,865
2023-04-12	11.690	11.690	11.500	11.500	11.500	8,985,809
2023-04-11	11.710	11.790	11.590	11.620	11.620	6,572,827
2023-04-10	11.960	11.960	11.820	11.830	11.720	8,621,896
2023-04-07	11.930	12.000	11.890	11.970	11.859	6,756,546
2023-04-06	11.970	12.060	11.880	11.950	11.839	8,584,520
2023-04-04	12.070	12.100	11.890	11.990	11.879	9,921,260
2023-04-03	11.970	12.140	11.930	12.040	11.928	11,880,385
2023-03-31	11.890	12.040	11.890	11.960	11.849	9,425,264
2023-03-30	11.810	11.970	11.710	11.920	11.809	10,737,613
2023-03-29	12.050	12.060	11.780	11.850	11.740	11,869,706
2023-03-28	11.860	12.070	11.830	12.040	11.928	15,119,354
2023-03-27	11.870	11.970	11.770	11.850	11.740	11,491,200
2023-03-24	11.780	12.000	11.770	11.860	11.750	12,504,266
2023-03-23	11.760	11.860	11.670	11.760	11.651	7,671,422
2023-03-22	11.770	11.860	11.740	11.780	11.671	7,874,172
2023-03-21	11.520	11.800	11.520	11.770	11.661	11,179,891
2023-03-20	11.820	11.870	11.450	11.500	11.393	16,726,975
2023-03-17	11.890	11.980	11.770	11.820	11.710	11,245,826
2023-03-16	12.000	12.040	11.830	11.840	11.730	8,453,619
2023-03-15	11.980	12.110	11.950	11.960	11.849	7,987,451
2023-03-14	12.050	12.140	11.820	11.950	11.839	10,235,076
2023-03-13	12.020	12.080	11.900	12.020	11.908	11,704,055
2023-03-10	12.150	12.240	12.000	12.020	11.908	10,001,648
2023-03-09	12.390	12.400	12.130	12.190	12.077	8,981,321
2023-03-08	12.350	12.490	12.260	12.350	12.235	8,605,659
2023-03-07	12.660	12.690	12.390	12.390	12.275	11,246,902
2023-03-06	12.590	12.860	12.440	12.650	12.532	15,739,718
2023-03-03	12.780	12.870	12.550	12.590	12.473	14,174,970
2023-03-02	12.880	12.880	12.720	12.760	12.641	12,314,448
2023-03-01	12.990	13.000	12.730	12.880	12.760	14,096,532
2023-02-28	12.990	13.060	12.740	12.890	12.770	16,091,374
2023-02-27	12.890	13.120	12.710	12.980	12.859	11,320,330
2023-02-24	13.070	13.070	12.860	12.970	12.849	7,207,016
2023-02-23	13.080	13.230	12.950	13.070	12.949	13,909,753
2023-02-22	12.870	13.160	12.820	13.010	12.889	12,330,496
2023-02-21	13.050	13.100	12.800	12.970	12.849	12,797,401
2023-02-20	12.840	13.090	12.700	13.040	12.919	16,973,959
2023-02-17	12.930	13.240	12.840	12.880	12.760	19,854,878
2023-02-16	12.900	13.300	12.810	12.880	12.760	24,052,389
2023-02-15	13.030	13.080	12.830	12.880	12.760	15,618,541
2023-02-14	12.670	13.170	12.630	13.020	12.899	33,201,479
2023-02-13	12.130	12.680	12.120	12.600	12.483	32,243,091
2023-02-10	12.050	12.160	12.030	12.130	12.017	10,184,917
2023-02-09	11.900	12.100	11.880	12.080	11.968	8,565,044
2023-02-08	12.080	12.120	11.910	11.930	11.819	11,096,020
2023-02-07	12.130	12.230	12.030	12.080	11.968	10,356,164
2023-02-06	12.210	12.300	12.090	12.100	11.988	12,473,267
2023-02-03	12.610	12.640	12.180	12.360	12.245	17,204,891
2023-02-02	12.180	12.760	12.130	12.650	12.532	28,572,543

← NewerPage 15 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.