Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.000	10.550	10.000	10.530	10.432	13,467,126
2022-10-31	10.040	10.130	9.930	10.000	9.907	7,904,146
2022-10-28	10.310	10.380	10.010	10.120	10.026	8,377,871
2022-10-27	10.440	10.450	10.270	10.290	10.194	6,005,993
2022-10-26	10.300	10.470	10.210	10.370	10.274	6,830,392
2022-10-25	10.150	10.290	10.010	10.250	10.155	6,219,638
2022-10-24	10.420	10.550	10.130	10.150	10.056	9,565,788
2022-10-21	10.410	10.530	10.360	10.420	10.323	5,276,616
2022-10-20	10.470	10.600	10.380	10.430	10.333	7,745,735
2022-10-19	10.780	10.780	10.520	10.530	10.432	7,391,634
2022-10-18	10.960	10.990	10.770	10.800	10.700	7,337,148
2022-10-17	10.900	11.050	10.860	10.890	10.789	7,215,784
2022-10-14	10.790	11.090	10.790	10.960	10.858	7,433,509
2022-10-13	10.440	10.930	10.370	10.760	10.660	9,844,735
2022-10-12	10.440	10.540	10.130	10.510	10.412	8,930,531
2022-10-11	10.670	10.700	10.220	10.480	10.383	10,065,514
2022-10-10	11.480	11.590	10.520	10.630	10.531	17,874,011
2022-09-30	11.030	11.200	11.000	11.070	10.967	5,654,381
2022-09-29	11.210	11.330	10.970	11.070	10.967	7,810,069
2022-09-28	11.040	11.300	11.030	11.090	10.987	10,767,629
2022-09-27	10.520	11.150	10.480	11.100	10.997	12,785,638
2022-09-26	10.540	10.740	10.420	10.520	10.422	6,309,848
2022-09-23	10.800	10.860	10.520	10.630	10.531	6,597,190
2022-09-22	11.010	11.060	10.790	10.870	10.769	8,597,125
2022-09-21	11.140	11.200	10.970	11.080	10.977	4,528,104
2022-09-20	11.050	11.260	11.040	11.160	11.056	5,825,498
2022-09-19	10.800	11.100	10.710	11.020	10.918	7,897,700
2022-09-16	11.420	11.480	10.820	10.880	10.779	13,419,772
2022-09-15	11.470	11.650	11.280	11.470	11.363	10,947,177
2022-09-14	11.340	11.490	11.340	11.440	11.334	3,970,846
2022-09-13	11.450	11.560	11.450	11.530	11.423	5,495,978
2022-09-09	11.360	11.480	11.300	11.450	11.344	5,224,519
2022-09-08	11.440	11.490	11.330	11.340	11.235	6,289,965
2022-09-07	11.510	11.530	11.370	11.390	11.284	7,125,160
2022-09-06	11.500	11.600	11.450	11.570	11.462	7,060,649
2022-09-05	11.860	11.920	11.480	11.540	11.433	11,918,265
2022-09-02	11.780	11.970	11.600	11.950	11.839	10,805,151
2022-09-01	12.000	12.040	11.820	11.890	11.779	11,532,733
2022-08-31	11.690	12.020	11.670	12.000	11.888	19,676,583
2022-08-30	11.690	11.750	11.510	11.740	11.631	7,561,716
2022-08-29	11.500	11.770	11.480	11.680	11.571	6,648,231
2022-08-26	11.610	11.840	11.600	11.670	11.562	9,999,925
2022-08-25	11.290	11.660	11.290	11.650	11.542	11,762,980
2022-08-24	11.450	11.580	11.270	11.300	11.195	10,179,465
2022-08-23	11.510	11.590	11.320	11.350	11.245	6,026,064
2022-08-22	11.320	11.530	11.270	11.490	11.383	5,270,723
2022-08-19	11.570	11.620	11.360	11.370	11.264	5,396,035
2022-08-18	11.710	11.710	11.510	11.550	11.443	5,205,713
2022-08-17	11.650	11.730	11.580	11.710	11.601	5,298,639
2022-08-16	11.520	11.700	11.500	11.650	11.542	5,803,003
2022-08-15	11.660	11.660	11.440	11.520	11.413	6,622,414
2022-08-12	11.690	11.730	11.610	11.690	11.581	5,309,130
2022-08-11	11.320	11.760	11.300	11.680	11.571	9,864,434
2022-08-10	11.340	11.440	11.200	11.250	11.145	5,990,788
2022-08-09	11.450	11.470	11.290	11.360	11.254	5,147,760
2022-08-08	11.540	11.590	11.420	11.460	11.353	5,215,909
2022-08-05	11.360	11.520	11.290	11.510	11.403	7,271,477
2022-08-04	11.060	11.410	11.060	11.360	11.254	8,598,899
2022-08-03	10.810	11.150	10.810	11.110	11.007	10,514,131
2022-08-02	11.240	11.240	10.800	10.950	10.848	10,593,294

← NewerPage 17 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.