Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.060	12.180	12.060	12.180	12.067	8,961,748
2023-01-31	12.050	12.240	11.960	12.130	12.017	10,927,860
2023-01-30	12.280	12.300	12.000	12.030	11.918	12,755,692
2023-01-20	12.180	12.230	12.040	12.130	12.017	7,932,851
2023-01-19	12.220	12.250	12.030	12.190	12.077	7,741,188
2023-01-18	12.460	12.550	12.210	12.260	12.146	8,949,656
2023-01-17	12.540	12.600	12.390	12.460	12.344	8,195,493
2023-01-16	12.430	12.740	12.330	12.540	12.423	17,280,983
2023-01-13	11.870	12.650	11.850	12.320	12.205	20,013,093
2023-01-12	12.100	12.120	11.820	11.850	11.740	10,652,756
2023-01-11	12.280	12.280	11.970	12.080	11.968	8,844,818
2023-01-10	12.100	12.330	12.030	12.180	12.067	14,820,636
2023-01-09	11.830	12.190	11.830	12.090	11.978	13,864,751
2023-01-06	12.090	12.090	11.820	11.880	11.770	10,963,632
2023-01-05	11.940	12.220	11.820	12.110	11.997	12,395,033
2023-01-04	11.910	12.050	11.860	11.900	11.789	9,112,994
2023-01-03	12.320	12.390	11.900	11.960	11.849	16,456,541
2022-12-30	12.170	12.350	12.040	12.310	12.196	13,839,281
2022-12-29	12.180	12.190	11.940	12.060	11.948	7,742,521
2022-12-28	12.400	12.420	12.010	12.120	12.007	12,100,215
2022-12-27	11.990	12.280	11.930	12.240	12.126	10,471,336
2022-12-26	12.150	12.280	11.920	11.940	11.829	10,569,514
2022-12-23	12.000	12.280	11.950	12.130	12.017	8,887,081
2022-12-22	12.140	12.400	12.070	12.160	12.047	8,651,207
2022-12-21	11.970	12.200	11.930	12.050	11.938	8,972,457
2022-12-20	12.250	12.260	11.810	11.900	11.789	8,667,812
2022-12-19	12.490	12.570	12.130	12.220	12.106	8,686,694
2022-12-16	12.250	12.530	12.220	12.460	12.344	9,211,788
2022-12-15	12.680	12.730	12.380	12.380	12.265	11,726,981
2022-12-14	12.300	12.800	12.280	12.680	12.562	17,700,132
2022-12-13	12.200	12.530	12.080	12.450	12.334	11,452,194
2022-12-12	12.300	12.450	12.140	12.140	12.027	7,542,735
2022-12-09	12.340	12.410	12.050	12.400	12.285	10,586,185
2022-12-08	12.280	12.430	12.230	12.320	12.205	8,391,476
2022-12-07	12.230	12.440	12.190	12.340	12.225	12,419,891
2022-12-06	12.020	12.570	12.010	12.340	12.225	18,872,781
2022-12-05	12.350	12.370	12.080	12.120	12.007	17,018,664
2022-12-02	11.730	12.070	11.730	11.960	11.849	17,221,836
2022-12-01	11.700	12.000	11.670	11.750	11.641	18,294,927
2022-11-30	11.590	11.660	11.500	11.550	11.443	5,727,805
2022-11-29	11.400	11.630	11.320	11.600	11.492	9,126,122
2022-11-28	11.130	11.420	10.970	11.380	11.274	9,092,181
2022-11-25	11.180	11.400	11.100	11.300	11.195	8,144,707
2022-11-24	11.270	11.370	11.190	11.230	11.126	4,584,337
2022-11-23	11.380	11.450	11.230	11.250	11.145	6,533,083
2022-11-22	11.520	11.570	11.360	11.380	11.274	6,089,771
2022-11-21	11.550	11.560	11.340	11.490	11.383	7,785,243
2022-11-18	11.700	11.850	11.610	11.690	11.581	9,900,958
2022-11-17	11.500	11.740	11.470	11.690	11.581	8,666,205
2022-11-16	11.430	11.850	11.360	11.510	11.403	12,525,312
2022-11-15	11.150	11.510	11.100	11.460	11.353	10,902,738
2022-11-14	11.280	11.480	11.180	11.190	11.086	7,497,972
2022-11-11	11.380	11.550	11.210	11.280	11.175	8,423,244
2022-11-10	11.220	11.250	11.070	11.210	11.106	5,678,131
2022-11-09	11.270	11.320	11.110	11.140	11.036	5,409,752
2022-11-08	11.380	11.470	11.150	11.220	11.116	7,043,540
2022-11-07	11.240	11.410	11.200	11.370	11.264	10,464,629
2022-11-04	11.010	11.350	11.000	11.290	11.185	14,072,471
2022-11-03	10.700	11.100	10.700	11.010	10.908	12,945,358
2022-11-02	10.460	11.080	10.460	10.820	10.719	17,496,757

← NewerPage 16 of 21 · 1,212 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.