Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.280	21.730	21.260	21.530	21.530	5,135,158
2024-04-24	21.660	21.660	21.290	21.570	21.570	8,218,041
2024-04-23	21.260	21.980	21.200	21.660	21.660	15,093,790
2024-04-22	20.130	21.260	19.990	21.260	21.260	8,271,486
2024-04-19	19.400	19.520	19.130	19.330	19.330	2,127,200
2024-04-18	19.260	19.650	19.020	19.520	19.520	3,578,750
2024-04-17	19.000	19.290	18.850	19.230	19.230	2,778,700
2024-04-16	19.670	19.700	18.600	18.740	18.740	5,813,745
2024-04-15	19.510	19.810	19.120	19.550	19.550	3,001,300
2024-04-12	19.690	19.750	19.400	19.400	19.400	1,642,400
2024-04-11	19.600	19.750	19.440	19.590	19.590	1,537,530
2024-04-10	20.000	20.100	19.470	19.630	19.630	2,080,513
2024-04-09	19.780	20.160	19.660	20.110	20.110	1,958,560
2024-04-08	20.260	20.350	19.850	19.920	19.920	2,613,425
2024-04-03	20.460	20.770	20.220	20.360	20.360	2,377,477
2024-04-02	20.700	20.700	20.360	20.450	20.450	3,608,534
2024-04-01	20.000	20.870	19.960	20.800	20.800	4,618,357
2024-03-29	19.950	20.040	19.440	19.940	19.940	2,059,400
2024-03-28	19.990	20.320	19.790	19.910	19.910	3,775,224
2024-03-27	20.510	20.620	20.020	20.030	20.030	2,539,798
2024-03-26	20.540	20.800	20.290	20.600	20.600	3,003,390
2024-03-25	21.010	21.100	20.520	20.520	20.520	2,776,050
2024-03-22	21.650	21.680	21.000	21.130	21.130	3,536,260
2024-03-21	21.750	21.950	21.420	21.610	21.610	3,999,610
2024-03-20	21.780	21.890	21.570	21.740	21.740	3,744,657
2024-03-19	21.710	22.060	21.610	21.860	21.860	6,559,268
2024-03-18	22.460	22.490	21.470	21.850	21.850	8,417,648
2024-03-15	22.000	22.450	21.940	22.450	22.450	4,573,106
2024-03-14	21.890	22.490	21.760	22.050	22.050	4,512,500
2024-03-13	22.010	22.030	21.680	21.960	21.960	5,439,436
2024-03-12	21.060	22.300	20.920	22.110	22.110	8,652,814
2024-03-11	20.300	21.040	20.290	21.040	21.040	4,765,678
2024-03-08	20.350	20.480	20.000	20.250	20.250	2,354,110
2024-03-07	20.500	20.800	20.360	20.360	20.360	2,060,390
2024-03-06	20.670	20.880	20.360	20.600	20.600	2,744,498
2024-03-05	20.650	20.920	20.580	20.830	20.830	3,415,841
2024-03-04	20.900	20.900	20.550	20.730	20.730	2,452,873
2024-03-01	20.800	21.010	20.590	20.900	20.900	3,231,179
2024-02-29	20.050	20.900	20.010	20.900	20.900	4,560,970
2024-02-28	20.800	21.260	20.280	20.280	20.280	5,723,185
2024-02-27	20.500	20.870	20.460	20.870	20.870	3,390,072
2024-02-26	20.870	21.100	20.510	20.680	20.680	3,458,037
2024-02-23	20.860	21.170	20.620	20.970	20.970	3,833,791
2024-02-22	20.780	21.010	20.560	20.840	20.840	4,086,132
2024-02-21	20.350	21.630	20.150	20.980	20.980	5,871,257
2024-02-20	20.640	20.640	20.210	20.470	20.470	2,515,402
2024-02-19	20.960	21.530	20.500	20.720	20.720	5,499,199
2024-02-08	20.300	21.680	20.300	20.890	20.890	5,516,232
2024-02-07	19.300	20.650	19.300	20.440	20.440	6,313,972
2024-02-06	17.820	19.390	17.530	19.200	19.200	4,589,652
2024-02-05	18.390	18.630	17.200	18.000	18.000	5,153,369
2024-02-02	19.360	19.900	18.110	18.730	18.730	4,394,141
2024-02-01	19.500	19.860	19.170	19.430	19.430	3,239,613
2024-01-31	20.680	20.790	19.680	19.750	19.750	3,319,854
2024-01-30	21.010	21.010	20.550	20.590	20.590	3,170,904
2024-01-29	21.080	21.850	21.080	21.260	21.260	3,161,899
2024-01-26	21.370	21.930	21.200	21.310	21.310	2,766,739
2024-01-25	20.740	21.580	20.690	21.500	21.500	3,239,269
2024-01-24	20.980	21.080	20.000	20.780	20.780	2,580,872
2024-01-23	21.180	21.180	20.490	20.840	20.840	3,111,411

← NewerPage 11 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.