Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	17.560	17.800	17.300	17.310	17.310	2,648,407
2024-07-23	18.620	18.670	17.550	17.560	17.560	4,806,523
2024-07-22	19.160	19.200	18.520	18.620	18.620	3,375,709
2024-07-19	18.850	19.190	18.690	19.170	19.170	2,722,200
2024-07-18	18.970	19.270	18.800	18.960	18.960	2,689,917
2024-07-17	18.550	19.160	18.480	19.020	19.020	2,630,427
2024-07-16	18.670	18.790	18.480	18.570	18.570	1,914,357
2024-07-15	19.350	19.350	18.640	18.810	18.810	2,267,352
2024-07-12	18.850	18.850	18.500	18.740	18.740	1,862,725
2024-07-11	18.260	18.840	18.260	18.630	18.630	2,583,274
2024-07-10	17.760	18.330	17.650	18.080	18.080	2,311,482
2024-07-09	17.500	18.180	17.500	17.840	17.840	3,197,842
2024-07-08	18.520	18.650	17.930	18.010	18.010	3,745,183
2024-07-05	18.350	18.350	18.350	18.350	18.350	0
2024-07-04	18.810	18.940	18.170	18.350	18.350	3,742,868
2024-07-03	18.900	19.080	18.560	18.900	18.900	3,006,690
2024-07-02	18.700	19.210	18.390	19.080	19.080	5,634,368
2024-07-01	18.170	18.580	17.980	18.460	18.460	2,990,591
2024-06-28	18.390	18.730	18.060	18.170	18.170	4,339,700
2024-06-27	18.980	18.980	18.470	18.490	18.490	2,747,325
2024-06-26	18.580	18.950	18.560	18.930	18.930	2,508,600
2024-06-25	18.500	18.750	18.440	18.660	18.660	2,575,483
2024-06-24	18.690	18.970	18.340	18.510	18.510	3,086,321
2024-06-21	18.870	19.100	18.760	18.800	18.800	2,301,379
2024-06-20	19.360	19.400	18.970	18.970	18.970	2,610,038
2024-06-19	19.410	19.630	19.250	19.260	19.260	2,702,871
2024-06-18	19.610	19.880	19.360	19.510	19.510	4,195,432
2024-06-17	19.420	19.740	19.220	19.660	19.660	3,122,894
2024-06-14	19.520	19.650	18.990	19.610	19.610	4,619,200
2024-06-13	19.620	19.690	19.200	19.410	19.410	2,690,790
2024-06-12	19.840	19.990	19.610	19.620	19.620	2,560,515
2024-06-11	19.720	19.890	19.360	19.840	19.840	2,284,910
2024-06-07	19.890	19.970	19.590	19.790	19.790	2,148,300
2024-06-06	20.090	20.280	19.660	19.770	19.770	3,322,876
2024-06-05	20.630	20.850	20.040	20.100	20.100	3,321,930
2024-06-04	20.250	20.750	20.250	20.740	20.740	2,596,500
2024-06-03	20.400	20.760	20.210	20.370	20.370	2,869,490
2024-05-31	20.600	20.780	20.480	20.540	20.540	1,689,290
2024-05-30	20.450	20.610	20.320	20.440	20.440	1,859,790
2024-05-29	20.620	20.890	20.500	20.600	20.600	2,115,800
2024-05-28	21.060	21.060	20.710	20.780	20.780	2,081,000
2024-05-27	21.240	21.290	20.820	21.050	21.050	2,685,406
2024-05-24	21.370	21.520	21.000	21.070	21.070	2,968,200
2024-05-23	21.680	21.890	21.300	21.370	21.370	2,875,430
2024-05-22	22.180	22.200	21.730	21.810	21.810	3,350,100
2024-05-21	22.400	22.620	22.100	22.550	22.550	3,856,700
2024-05-20	22.600	22.990	22.380	22.500	22.500	6,010,405
2024-05-17	21.980	22.780	21.910	22.700	22.700	4,461,960
2024-05-16	22.000	22.300	21.760	22.100	22.100	3,044,000
2024-05-15	22.150	22.190	21.900	21.980	21.980	1,871,000
2024-05-14	21.900	22.240	21.850	22.090	22.090	2,967,600
2024-05-13	21.910	22.000	21.510	21.850	21.850	3,485,330
2024-05-10	22.220	22.510	21.980	22.080	22.080	2,611,335
2024-05-09	21.990	22.330	21.790	22.280	22.280	4,170,255
2024-05-08	22.100	22.230	21.800	21.890	21.890	4,326,480
2024-05-07	21.910	22.240	21.710	22.120	22.120	7,565,404
2024-05-06	22.120	23.000	22.120	22.520	22.520	7,911,190
2024-04-30	21.980	22.280	21.790	21.960	21.960	5,612,740
2024-04-29	21.400	22.330	21.400	22.010	22.010	8,348,775
2024-04-26	21.300	21.660	21.300	21.640	21.640	5,936,919

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.3000 CNY
2022-06-09	0.2200 CNY
2021-05-14	0.2400 CNY
2020-05-20	0.3146 CNY
2019-04-19	0.2420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.