Jiangsu Hengshun Vinegar-Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.190	13.340	13.160	13.270	13.044	5,932,191
2022-01-27	13.550	13.590	13.150	13.150	12.926	10,144,393
2022-01-26	13.410	13.640	13.260	13.630	13.398	7,618,478
2022-01-25	13.760	13.890	13.410	13.470	13.240	13,114,486
2022-01-24	13.990	14.100	13.790	13.830	13.594	13,882,546
2022-01-21	14.460	14.500	14.140	14.150	13.909	11,444,657
2022-01-20	14.880	14.950	14.460	14.500	14.253	12,056,423
2022-01-19	14.840	14.990	14.700	14.860	14.607	9,048,407
2022-01-18	15.120	15.180	14.820	14.890	14.636	14,661,538
2022-01-17	15.270	15.270	15.000	15.120	14.862	9,843,438
2022-01-14	15.210	15.390	15.200	15.270	15.010	6,787,886
2022-01-13	15.710	15.730	15.300	15.310	15.049	9,484,730
2022-01-12	15.550	15.750	15.490	15.710	15.442	7,755,370
2022-01-11	15.540	15.680	15.480	15.510	15.246	7,238,844
2022-01-10	15.800	15.840	15.320	15.600	15.334	13,773,756
2022-01-07	15.960	16.120	15.830	15.860	15.590	13,737,426
2022-01-06	16.110	16.240	15.850	16.010	15.737	17,139,121
2022-01-05	16.030	16.260	15.800	16.200	15.924	25,607,138
2022-01-04	15.800	16.060	15.720	16.060	15.786	13,772,534
2021-12-31	15.900	16.100	15.890	15.950	15.678	7,991,844
2021-12-30	15.900	16.000	15.800	15.890	15.619	6,875,302
2021-12-29	16.090	16.180	15.820	15.960	15.688	10,642,236
2021-12-28	16.240	16.240	15.920	16.090	15.816	14,179,285
2021-12-27	15.750	16.290	15.640	16.280	16.002	25,304,181
2021-12-24	15.380	15.810	15.180	15.750	15.481	16,177,089
2021-12-23	15.570	15.610	15.410	15.440	15.177	5,485,299
2021-12-22	15.550	15.630	15.450	15.570	15.305	5,234,440
2021-12-21	15.290	15.530	15.270	15.520	15.255	7,776,913
2021-12-20	15.300	15.390	15.260	15.330	15.069	5,668,970
2021-12-17	15.520	15.600	15.260	15.280	15.019	9,173,093
2021-12-16	15.620	15.690	15.360	15.510	15.246	10,387,269
2021-12-15	15.930	15.980	15.590	15.600	15.334	10,512,000
2021-12-14	15.770	16.000	15.620	15.870	15.599	10,129,404
2021-12-13	15.960	16.180	15.780	15.850	15.580	15,402,390
2021-12-10	16.000	16.290	15.910	15.960	15.688	17,598,561
2021-12-09	15.780	16.250	15.690	16.170	15.894	30,831,806
2021-12-08	15.690	15.770	15.470	15.730	15.462	19,140,860
2021-12-07	15.270	15.800	15.190	15.760	15.491	24,582,853
2021-12-06	15.070	15.280	14.800	15.280	15.019	18,662,185
2021-12-03	15.180	15.350	15.060	15.140	14.882	11,111,868
2021-12-02	15.250	15.380	15.160	15.180	14.921	7,913,216
2021-12-01	15.120	15.270	15.050	15.250	14.990	6,677,283
2021-11-30	15.080	15.270	15.080	15.160	14.901	9,618,306
2021-11-29	15.310	15.380	15.000	15.070	14.813	18,978,707
2021-11-26	15.820	15.820	15.500	15.580	15.314	9,838,168
2021-11-25	15.770	15.940	15.660	15.850	15.580	9,175,641
2021-11-24	15.870	16.090	15.600	15.770	15.501	14,442,112
2021-11-23	16.300	16.420	15.910	15.980	15.708	17,657,099
2021-11-22	16.200	16.470	16.160	16.350	16.071	13,195,981
2021-11-19	16.270	16.450	16.020	16.320	16.042	13,685,302
2021-11-18	16.530	16.550	16.180	16.270	15.993	14,240,212
2021-11-17	16.760	16.830	16.410	16.590	16.307	18,160,653
2021-11-16	16.500	16.960	16.200	16.760	16.474	33,475,665
2021-11-15	15.890	16.510	15.850	16.500	16.219	29,425,683
2021-11-12	15.950	16.250	15.870	15.890	15.619	21,153,646
2021-11-11	16.240	16.430	15.300	16.310	16.032	46,326,261
2021-11-10	16.620	16.780	16.210	16.650	16.366	19,188,707
2021-11-09	16.490	16.640	16.380	16.610	16.327	19,913,917
2021-11-08	16.880	16.940	16.320	16.500	16.219	26,100,348
2021-11-05	17.080	17.290	16.830	16.990	16.700	35,458,978

← NewerPage 20 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.