Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.750	10.940	10.610	10.730	10.547	12,339,743
2022-05-05	10.550	11.090	10.550	10.950	10.763	17,265,751
2022-04-29	10.220	10.680	10.220	10.550	10.370	15,715,127
2022-04-28	10.410	10.780	10.040	10.260	10.085	15,782,542
2022-04-27	10.110	10.510	9.860	10.490	10.311	20,443,664
2022-04-26	9.990	10.840	9.980	10.420	10.242	23,859,180
2022-04-25	10.640	10.640	9.910	9.930	9.761	15,090,848
2022-04-22	10.810	10.940	10.530	10.750	10.567	13,063,537
2022-04-21	11.380	11.430	10.870	10.940	10.753	18,255,284
2022-04-20	11.160	11.640	11.110	11.450	11.255	24,167,205
2022-04-19	11.000	11.260	10.980	11.170	10.980	12,288,803
2022-04-18	11.190	11.350	11.060	11.110	10.921	15,863,932
2022-04-15	10.880	11.310	10.770	11.180	10.989	22,320,858
2022-04-14	10.640	11.040	10.480	10.960	10.773	19,975,824
2022-04-13	10.390	10.780	10.240	10.580	10.400	11,866,542
2022-04-12	10.160	10.500	9.990	10.480	10.301	10,140,569
2022-04-11	10.180	10.570	10.110	10.180	10.006	9,566,601
2022-04-08	10.480	10.520	10.150	10.230	10.056	8,849,301
2022-04-07	10.750	10.860	10.490	10.500	10.321	12,788,210
2022-04-06	10.740	11.180	10.660	10.940	10.753	16,010,735
2022-04-01	10.650	10.760	10.570	10.730	10.547	5,050,980
2022-03-31	10.800	10.870	10.700	10.710	10.527	6,729,806
2022-03-30	10.580	10.940	10.580	10.870	10.685	11,291,393
2022-03-29	10.730	10.840	10.460	10.530	10.350	6,539,037
2022-03-28	10.620	10.720	10.390	10.690	10.508	5,970,674
2022-03-25	10.710	10.970	10.620	10.630	10.449	10,045,297
2022-03-24	10.800	10.800	10.620	10.690	10.508	6,175,667
2022-03-23	10.770	10.880	10.710	10.830	10.645	6,043,472
2022-03-22	10.860	10.890	10.690	10.760	10.577	6,963,220
2022-03-21	10.710	10.960	10.680	10.830	10.645	9,488,471
2022-03-18	10.610	10.740	10.510	10.680	10.498	7,613,201
2022-03-17	10.460	10.830	10.460	10.590	10.409	16,366,451
2022-03-16	10.270	10.450	9.850	10.380	10.203	14,656,948
2022-03-15	10.680	10.740	10.050	10.100	9.928	15,228,592
2022-03-14	11.000	11.160	10.780	10.820	10.636	14,650,530
2022-03-11	10.530	11.170	10.490	11.130	10.940	18,212,449
2022-03-10	10.940	11.110	10.680	10.720	10.537	18,366,755
2022-03-09	11.150	11.250	10.360	10.730	10.547	19,865,856
2022-03-08	11.550	11.580	10.960	11.150	10.960	15,337,746
2022-03-07	12.170	12.170	11.390	11.520	11.324	21,589,944
2022-03-04	12.390	12.440	12.200	12.230	12.021	7,870,882
2022-03-03	12.660	12.690	12.470	12.470	12.257	5,373,055
2022-03-02	12.600	12.650	12.550	12.580	12.365	3,989,268
2022-03-01	12.480	12.660	12.410	12.660	12.444	8,637,875
2022-02-28	12.680	12.680	12.260	12.390	12.179	9,083,544
2022-02-25	12.720	12.850	12.650	12.710	12.493	7,137,687
2022-02-24	12.960	13.070	12.510	12.710	12.493	13,662,300
2022-02-23	12.840	13.000	12.760	12.990	12.769	8,976,882
2022-02-22	12.950	12.970	12.780	12.840	12.621	6,518,615
2022-02-21	12.790	13.100	12.770	13.020	12.798	7,970,964
2022-02-18	12.780	12.890	12.690	12.840	12.621	8,450,664
2022-02-17	13.060	13.080	12.810	12.830	12.611	9,016,158
2022-02-16	13.090	13.110	12.960	13.050	12.827	6,006,097
2022-02-15	13.100	13.200	12.930	13.010	12.788	7,961,756
2022-02-14	12.890	13.130	12.730	13.110	12.886	9,474,985
2022-02-11	13.030	13.110	12.910	12.950	12.729	10,107,062
2022-02-10	13.310	13.320	13.010	13.100	12.877	11,868,104
2022-02-09	12.950	13.330	12.910	13.300	13.073	19,851,299
2022-02-08	13.150	13.150	12.610	12.990	12.769	16,562,811
2022-02-07	13.300	13.400	13.020	13.150	12.926	9,174,770

← NewerPage 19 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.