Jiangsu Hengshun Vinegar-Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.760 | 7.900 | 7.760 | 7.890 | 7.890 | 8,947,621 |
| 2024-10-24 | 7.820 | 7.900 | 7.730 | 7.770 | 7.770 | 6,705,623 |
| 2024-10-23 | 7.770 | 7.880 | 7.750 | 7.850 | 7.850 | 10,472,152 |
| 2024-10-22 | 7.650 | 7.780 | 7.620 | 7.780 | 7.780 | 11,172,136 |
| 2024-10-21 | 7.700 | 7.770 | 7.600 | 7.630 | 7.630 | 12,826,198 |
| 2024-10-18 | 7.510 | 7.820 | 7.470 | 7.700 | 7.700 | 12,217,801 |
| 2024-10-17 | 7.670 | 7.700 | 7.510 | 7.510 | 7.510 | 6,635,383 |
| 2024-10-16 | 7.610 | 7.730 | 7.560 | 7.620 | 7.620 | 6,666,525 |
| 2024-10-15 | 7.810 | 7.850 | 7.630 | 7.640 | 7.640 | 9,048,544 |
| 2024-10-14 | 7.740 | 7.870 | 7.620 | 7.820 | 7.820 | 8,789,781 |
| 2024-10-11 | 7.970 | 8.060 | 7.640 | 7.730 | 7.730 | 11,950,135 |
| 2024-10-10 | 8.000 | 8.210 | 7.910 | 7.990 | 7.990 | 16,900,031 |
| 2024-10-09 | 8.600 | 8.600 | 7.950 | 7.960 | 7.960 | 23,448,853 |
| 2024-10-08 | 9.350 | 9.350 | 8.460 | 8.730 | 8.730 | 37,494,604 |
| 2024-09-30 | 8.210 | 8.610 | 8.030 | 8.500 | 8.500 | 33,539,345 |
| 2024-09-27 | 7.720 | 7.880 | 7.680 | 7.880 | 7.880 | 10,596,381 |
| 2024-09-26 | 7.280 | 7.650 | 7.230 | 7.630 | 7.630 | 13,793,811 |
| 2024-09-25 | 7.270 | 7.420 | 7.250 | 7.280 | 7.280 | 9,405,918 |
| 2024-09-24 | 7.000 | 7.300 | 6.960 | 7.280 | 7.280 | 12,583,884 |
| 2024-09-23 | 6.970 | 7.020 | 6.940 | 6.960 | 6.960 | 3,521,256 |
| 2024-09-20 | 6.980 | 7.020 | 6.910 | 6.980 | 6.980 | 3,912,801 |
| 2024-09-19 | 6.660 | 7.050 | 6.660 | 6.980 | 6.980 | 7,970,474 |
| 2024-09-18 | 6.800 | 6.810 | 6.590 | 6.650 | 6.650 | 4,918,338 |
| 2024-09-13 | 6.880 | 6.880 | 6.800 | 6.810 | 6.810 | 2,850,128 |
| 2024-09-12 | 6.880 | 6.940 | 6.860 | 6.870 | 6.870 | 2,136,228 |
| 2024-09-11 | 6.920 | 6.960 | 6.830 | 6.890 | 6.890 | 3,274,424 |
| 2024-09-10 | 6.940 | 7.010 | 6.830 | 6.940 | 6.940 | 2,967,742 |
| 2024-09-09 | 6.950 | 7.020 | 6.910 | 6.960 | 6.960 | 2,326,279 |
| 2024-09-06 | 7.020 | 7.090 | 6.970 | 6.980 | 6.980 | 2,211,200 |
| 2024-09-05 | 7.010 | 7.090 | 6.990 | 7.070 | 7.070 | 2,722,258 |
| 2024-09-04 | 7.020 | 7.080 | 6.990 | 7.010 | 7.010 | 2,458,590 |
| 2024-09-03 | 6.950 | 7.110 | 6.950 | 7.050 | 7.050 | 3,687,156 |
| 2024-09-02 | 7.180 | 7.180 | 6.950 | 6.950 | 6.950 | 5,437,500 |
| 2024-08-30 | 7.050 | 7.280 | 6.980 | 7.200 | 7.200 | 6,776,499 |
| 2024-08-29 | 6.950 | 7.060 | 6.930 | 7.040 | 7.040 | 3,389,928 |
| 2024-08-28 | 6.910 | 6.970 | 6.840 | 6.950 | 6.950 | 2,815,488 |
| 2024-08-27 | 6.910 | 6.940 | 6.820 | 6.910 | 6.910 | 3,145,927 |
| 2024-08-26 | 6.900 | 6.970 | 6.860 | 6.910 | 6.910 | 2,987,741 |
| 2024-08-23 | 6.930 | 6.960 | 6.870 | 6.900 | 6.900 | 3,180,470 |
| 2024-08-22 | 7.040 | 7.070 | 6.890 | 6.900 | 6.900 | 3,125,988 |
| 2024-08-21 | 7.050 | 7.080 | 6.990 | 7.010 | 7.010 | 2,595,752 |
| 2024-08-20 | 7.160 | 7.190 | 7.020 | 7.040 | 7.040 | 3,648,234 |
| 2024-08-19 | 7.210 | 7.280 | 7.150 | 7.160 | 7.160 | 2,340,509 |
| 2024-08-16 | 7.320 | 7.340 | 7.190 | 7.200 | 7.200 | 3,209,319 |
| 2024-08-15 | 7.270 | 7.380 | 7.240 | 7.310 | 7.310 | 3,491,400 |
| 2024-08-14 | 7.380 | 7.380 | 7.260 | 7.270 | 7.270 | 2,592,039 |
| 2024-08-13 | 7.420 | 7.420 | 7.310 | 7.360 | 7.360 | 2,868,692 |
| 2024-08-12 | 7.400 | 7.450 | 7.360 | 7.390 | 7.390 | 2,866,910 |
| 2024-08-09 | 7.500 | 7.510 | 7.400 | 7.400 | 7.400 | 3,759,395 |
| 2024-08-08 | 7.300 | 7.480 | 7.300 | 7.470 | 7.470 | 4,855,392 |
| 2024-08-07 | 7.380 | 7.430 | 7.310 | 7.330 | 7.330 | 3,312,365 |
| 2024-08-06 | 7.300 | 7.410 | 7.250 | 7.400 | 7.400 | 5,746,961 |
| 2024-08-05 | 7.250 | 7.380 | 7.220 | 7.250 | 7.250 | 4,824,746 |
| 2024-08-02 | 7.220 | 7.340 | 7.190 | 7.260 | 7.260 | 3,203,290 |
| 2024-08-01 | 7.300 | 7.380 | 7.230 | 7.250 | 7.250 | 3,273,300 |
| 2024-07-31 | 7.090 | 7.330 | 7.030 | 7.320 | 7.320 | 7,865,044 |
| 2024-07-30 | 7.010 | 7.060 | 6.960 | 7.040 | 7.040 | 2,490,052 |
| 2024-07-29 | 7.050 | 7.070 | 7.000 | 7.010 | 7.010 | 2,293,041 |
| 2024-07-26 | 7.010 | 7.110 | 7.000 | 7.060 | 7.060 | 2,588,352 |
| 2024-07-25 | 6.900 | 7.040 | 6.880 | 7.010 | 7.010 | 2,974,182 |
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.