Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.190	11.340	11.030	11.310	11.205	6,816,638
2022-07-29	11.610	11.630	11.100	11.200	11.096	14,559,060
2022-07-28	11.490	11.670	11.480	11.610	11.502	6,101,648
2022-07-27	11.740	11.750	11.500	11.510	11.403	8,002,907
2022-07-26	11.710	11.850	11.700	11.760	11.651	5,328,589
2022-07-25	11.730	11.860	11.700	11.790	11.680	4,823,069
2022-07-22	11.880	11.970	11.650	11.740	11.631	7,007,841
2022-07-21	11.960	12.050	11.890	11.900	11.789	6,024,414
2022-07-20	12.020	12.120	11.980	11.990	11.879	8,610,385
2022-07-19	11.770	12.060	11.750	12.060	11.948	10,341,000
2022-07-18	11.670	11.810	11.610	11.770	11.661	6,942,852
2022-07-15	11.920	12.050	11.610	11.660	11.552	11,948,720
2022-07-14	11.980	12.080	11.860	11.930	11.819	6,512,117
2022-07-13	11.950	12.040	11.880	11.990	11.879	7,414,224
2022-07-12	12.020	12.020	11.810	11.950	11.839	9,481,562
2022-07-11	12.300	12.310	11.810	12.020	11.908	16,013,051
2022-07-08	12.540	12.600	12.360	12.380	12.265	9,665,268
2022-07-07	12.480	12.540	12.300	12.540	12.423	11,793,404
2022-07-06	12.610	12.660	12.340	12.580	12.463	14,345,659
2022-07-05	13.080	13.120	12.500	12.710	12.592	24,073,527
2022-07-04	12.750	13.010	12.650	13.000	12.879	19,731,924
2022-07-01	12.790	12.880	12.600	12.800	12.681	17,268,130
2022-06-30	12.380	12.970	12.350	12.900	12.680	30,089,621
2022-06-29	12.480	12.650	12.350	12.390	12.179	16,981,180
2022-06-28	12.540	12.540	12.330	12.490	12.277	16,522,949
2022-06-27	12.300	12.680	12.210	12.530	12.316	24,612,954
2022-06-24	11.900	12.280	11.840	12.260	12.051	20,406,633
2022-06-23	11.850	11.880	11.650	11.870	11.668	9,784,476
2022-06-22	11.980	12.010	11.750	11.750	11.550	11,271,112
2022-06-21	12.150	12.250	11.890	12.010	11.805	13,550,601
2022-06-20	12.050	12.290	12.010	12.140	11.933	16,412,737
2022-06-17	11.880	12.080	11.770	12.050	11.845	14,153,392
2022-06-16	11.850	12.150	11.850	11.950	11.746	18,329,479
2022-06-15	11.720	12.080	11.650	11.850	11.648	24,628,979
2022-06-14	11.460	11.740	11.270	11.740	11.540	16,702,825
2022-06-13	11.500	11.670	11.450	11.600	11.402	9,493,013
2022-06-10	11.510	11.650	11.470	11.620	11.422	8,972,067
2022-06-09	11.800	11.940	11.550	11.560	11.363	12,366,772
2022-06-08	11.780	12.100	11.700	11.850	11.648	17,776,589
2022-06-07	11.800	12.120	11.670	11.860	11.658	21,930,328
2022-06-06	11.510	11.850	11.390	11.830	11.628	22,862,235
2022-06-02	11.650	11.680	11.430	11.550	11.353	14,357,037
2022-06-01	11.750	11.940	11.560	11.660	11.461	22,390,509
2022-05-31	11.110	11.800	11.030	11.750	11.550	33,946,488
2022-05-30	10.840	11.200	10.820	11.110	10.921	16,927,331
2022-05-27	10.960	11.110	10.750	10.850	10.665	10,828,604
2022-05-26	10.900	11.000	10.740	10.960	10.773	8,744,918
2022-05-25	10.830	10.980	10.750	10.920	10.734	8,564,037
2022-05-24	11.190	11.250	10.810	10.830	10.645	13,953,882
2022-05-23	11.280	11.420	11.150	11.250	11.058	12,214,053
2022-05-20	10.740	11.260	10.730	11.190	10.999	22,288,787
2022-05-19	10.680	10.770	10.610	10.720	10.537	8,640,341
2022-05-18	10.880	10.980	10.820	10.870	10.685	8,055,944
2022-05-17	11.010	11.010	10.730	10.900	10.714	8,999,645
2022-05-16	11.090	11.110	10.910	11.010	10.822	8,824,148
2022-05-13	11.140	11.180	10.920	11.010	10.822	10,697,692
2022-05-12	10.770	11.180	10.750	11.140	10.950	18,815,793
2022-05-11	10.890	11.150	10.780	10.830	10.645	17,486,939
2022-05-10	10.660	10.920	10.610	10.900	10.714	10,588,193
2022-05-09	10.740	10.990	10.610	10.850	10.665	10,621,685

← NewerPage 18 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.