Jiangsu Hengshun Vinegar-Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.410 | 7.550 | 7.340 | 7.520 | 7.520 | 6,918,497 |
| 2025-01-16 | 7.470 | 7.560 | 7.370 | 7.410 | 7.410 | 7,174,390 |
| 2025-01-15 | 7.470 | 7.490 | 7.400 | 7.430 | 7.430 | 6,377,730 |
| 2025-01-14 | 7.340 | 7.480 | 7.330 | 7.470 | 7.470 | 9,399,876 |
| 2025-01-13 | 7.230 | 7.310 | 7.170 | 7.310 | 7.310 | 7,354,720 |
| 2025-01-10 | 7.430 | 7.430 | 7.250 | 7.270 | 7.270 | 7,154,680 |
| 2025-01-09 | 7.460 | 7.520 | 7.380 | 7.390 | 7.390 | 8,740,662 |
| 2025-01-08 | 7.560 | 7.560 | 7.370 | 7.510 | 7.510 | 8,823,264 |
| 2025-01-07 | 7.620 | 7.660 | 7.500 | 7.570 | 7.570 | 7,588,580 |
| 2025-01-06 | 7.700 | 7.730 | 7.530 | 7.620 | 7.620 | 9,069,145 |
| 2025-01-03 | 7.930 | 7.970 | 7.670 | 7.700 | 7.700 | 11,911,240 |
| 2025-01-02 | 7.980 | 8.130 | 7.870 | 7.930 | 7.930 | 10,993,707 |
| 2024-12-31 | 8.080 | 8.150 | 7.970 | 7.980 | 7.980 | 8,952,469 |
| 2024-12-30 | 8.180 | 8.190 | 8.020 | 8.060 | 8.060 | 8,735,191 |
| 2024-12-27 | 8.100 | 8.210 | 8.060 | 8.180 | 8.180 | 6,499,684 |
| 2024-12-26 | 8.120 | 8.190 | 8.080 | 8.110 | 8.110 | 6,771,000 |
| 2024-12-25 | 8.180 | 8.250 | 8.050 | 8.140 | 8.140 | 7,749,300 |
| 2024-12-24 | 8.060 | 8.260 | 8.060 | 8.200 | 8.200 | 9,000,477 |
| 2024-12-23 | 8.280 | 8.300 | 8.050 | 8.080 | 8.080 | 11,219,416 |
| 2024-12-20 | 8.240 | 8.440 | 8.200 | 8.300 | 8.300 | 10,033,621 |
| 2024-12-19 | 8.240 | 8.270 | 8.110 | 8.240 | 8.240 | 10,044,273 |
| 2024-12-18 | 8.360 | 8.410 | 8.270 | 8.290 | 8.290 | 9,126,521 |
| 2024-12-17 | 8.510 | 8.540 | 8.310 | 8.340 | 8.340 | 14,101,360 |
| 2024-12-16 | 8.630 | 8.680 | 8.460 | 8.520 | 8.520 | 15,377,224 |
| 2024-12-13 | 8.830 | 8.830 | 8.620 | 8.620 | 8.620 | 23,998,389 |
| 2024-12-12 | 8.520 | 8.880 | 8.460 | 8.800 | 8.800 | 36,985,525 |
| 2024-12-11 | 8.370 | 8.530 | 8.300 | 8.530 | 8.530 | 19,081,201 |
| 2024-12-10 | 8.500 | 8.640 | 8.320 | 8.330 | 8.330 | 21,920,759 |
| 2024-12-09 | 8.210 | 8.360 | 8.210 | 8.260 | 8.260 | 9,154,571 |
| 2024-12-06 | 8.230 | 8.310 | 8.170 | 8.250 | 8.250 | 9,832,428 |
| 2024-12-05 | 8.260 | 8.270 | 8.160 | 8.230 | 8.230 | 8,866,406 |
| 2024-12-04 | 8.270 | 8.440 | 8.240 | 8.280 | 8.280 | 13,898,092 |
| 2024-12-03 | 8.340 | 8.420 | 8.270 | 8.310 | 8.310 | 10,743,014 |
| 2024-12-02 | 8.240 | 8.420 | 8.220 | 8.370 | 8.370 | 14,653,501 |
| 2024-11-29 | 8.130 | 8.300 | 8.100 | 8.240 | 8.240 | 15,317,140 |
| 2024-11-28 | 8.020 | 8.150 | 8.000 | 8.130 | 8.130 | 10,836,047 |
| 2024-11-27 | 7.900 | 8.040 | 7.770 | 8.030 | 8.030 | 8,739,643 |
| 2024-11-26 | 7.830 | 7.990 | 7.820 | 7.890 | 7.890 | 7,597,762 |
| 2024-11-25 | 7.790 | 7.880 | 7.740 | 7.840 | 7.840 | 7,046,291 |
| 2024-11-22 | 8.070 | 8.090 | 7.770 | 7.780 | 7.780 | 12,878,962 |
| 2024-11-21 | 8.050 | 8.090 | 8.010 | 8.070 | 8.070 | 6,345,625 |
| 2024-11-20 | 8.080 | 8.100 | 7.990 | 8.070 | 8.070 | 8,150,972 |
| 2024-11-19 | 7.990 | 8.080 | 7.930 | 8.080 | 8.080 | 6,664,400 |
| 2024-11-18 | 8.150 | 8.210 | 7.960 | 7.990 | 7.990 | 10,754,556 |
| 2024-11-15 | 8.130 | 8.240 | 8.110 | 8.120 | 8.120 | 8,199,276 |
| 2024-11-14 | 8.290 | 8.310 | 8.120 | 8.160 | 8.160 | 9,722,182 |
| 2024-11-13 | 8.280 | 8.350 | 8.210 | 8.290 | 8.290 | 9,638,068 |
| 2024-11-12 | 8.350 | 8.470 | 8.280 | 8.330 | 8.330 | 14,476,322 |
| 2024-11-11 | 8.290 | 8.390 | 8.250 | 8.350 | 8.350 | 14,351,449 |
| 2024-11-08 | 8.550 | 8.600 | 8.320 | 8.350 | 8.350 | 22,614,145 |
| 2024-11-07 | 8.070 | 8.490 | 8.070 | 8.470 | 8.470 | 27,626,722 |
| 2024-11-06 | 8.090 | 8.150 | 8.020 | 8.110 | 8.110 | 14,709,319 |
| 2024-11-05 | 7.940 | 8.120 | 7.870 | 8.120 | 8.120 | 15,863,971 |
| 2024-11-04 | 7.770 | 7.940 | 7.730 | 7.940 | 7.940 | 12,009,564 |
| 2024-11-01 | 7.790 | 7.930 | 7.700 | 7.800 | 7.800 | 12,571,568 |
| 2024-10-31 | 7.730 | 7.840 | 7.680 | 7.780 | 7.780 | 12,916,340 |
| 2024-10-30 | 7.860 | 7.940 | 7.710 | 7.780 | 7.780 | 12,323,536 |
| 2024-10-29 | 8.080 | 8.100 | 7.850 | 7.870 | 7.870 | 9,957,241 |
| 2024-10-28 | 7.910 | 8.080 | 7.870 | 8.080 | 8.080 | 10,057,586 |
| 2024-10-25 | 7.760 | 7.900 | 7.760 | 7.890 | 7.890 | 8,947,621 |
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.