Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	21.920	21.930	20.870	21.070	21.070	2,741,379
2024-01-19	22.140	22.380	21.770	22.040	22.040	2,006,800
2024-01-18	22.060	22.160	21.290	22.150	22.150	3,396,705
2024-01-17	22.880	23.000	22.170	22.170	22.170	2,209,129
2024-01-16	23.030	23.300	22.690	23.010	23.010	2,190,439
2024-01-15	23.120	23.330	22.880	23.020	23.020	1,542,638
2024-01-12	23.330	23.390	23.000	23.050	23.050	1,644,617
2024-01-11	22.850	23.340	22.750	23.140	23.140	2,005,030
2024-01-10	22.650	23.050	22.290	22.910	22.910	2,943,780
2024-01-09	22.900	23.080	22.550	22.640	22.640	2,509,237
2024-01-08	23.280	23.460	22.810	22.830	22.830	2,476,300
2024-01-05	23.450	23.780	23.260	23.480	23.480	2,347,090
2024-01-04	24.050	24.170	23.420	23.490	23.490	2,635,148
2024-01-03	24.140	24.450	23.950	24.180	24.180	2,958,492
2024-01-02	24.650	24.780	24.150	24.270	24.270	2,589,074
2023-12-29	24.700	24.750	24.310	24.620	24.620	3,439,300
2023-12-28	23.820	24.760	23.640	24.540	24.540	5,390,225
2023-12-27	23.630	23.850	23.360	23.730	23.730	2,664,150
2023-12-26	23.930	23.930	23.510	23.560	23.560	1,548,199
2023-12-25	23.610	23.950	23.510	23.930	23.930	2,318,900
2023-12-22	24.000	24.230	23.530	23.610	23.610	3,706,518
2023-12-21	23.060	24.110	23.010	24.000	24.000	6,145,918
2023-12-20	23.870	23.930	23.220	23.240	23.240	2,098,460
2023-12-19	23.770	23.950	23.590	23.860	23.860	1,899,477
2023-12-18	23.830	23.940	23.600	23.850	23.850	2,686,315
2023-12-15	24.290	24.490	23.800	23.950	23.950	3,971,666
2023-12-14	24.430	24.590	24.260	24.260	24.260	2,981,237
2023-12-13	24.970	24.990	24.380	24.390	24.390	3,061,002
2023-12-12	24.950	25.190	24.860	25.080	25.080	3,121,024
2023-12-11	24.360	25.040	23.860	24.980	24.980	5,920,000
2023-12-08	24.940	25.200	24.460	24.480	24.480	5,179,921
2023-12-07	25.030	25.070	24.510	24.890	24.890	4,010,100
2023-12-06	24.830	25.180	24.760	25.050	25.050	2,938,000
2023-12-05	25.000	25.240	24.810	24.830	24.830	2,991,600
2023-12-04	25.640	25.830	25.250	25.250	25.250	3,076,500
2023-12-01	26.200	26.200	25.570	25.810	25.810	2,800,781
2023-11-30	25.880	26.250	25.730	26.200	26.200	3,047,300
2023-11-29	26.200	26.200	25.450	25.920	25.920	3,287,800
2023-11-28	26.180	26.370	26.010	26.170	26.170	2,454,135
2023-11-27	26.670	26.670	25.960	26.180	26.180	3,451,239
2023-11-24	26.600	26.760	26.350	26.550	26.550	2,364,300
2023-11-23	26.310	26.740	26.200	26.710	26.710	2,889,390
2023-11-22	26.550	26.700	26.300	26.450	26.450	2,879,900
2023-11-21	26.450	27.000	26.200	26.720	26.720	6,242,353
2023-11-20	26.220	26.410	25.900	26.410	26.410	3,075,407
2023-11-17	26.100	26.270	25.930	26.090	26.090	1,818,800
2023-11-16	26.410	26.500	26.130	26.190	26.190	1,731,805
2023-11-15	26.580	26.650	26.330	26.510	26.510	2,774,580
2023-11-14	26.500	26.710	26.100	26.310	26.310	2,938,200
2023-11-13	26.380	26.710	26.300	26.500	26.500	2,434,500
2023-11-10	26.370	26.600	26.170	26.330	26.330	2,055,500
2023-11-09	26.590	26.800	26.390	26.600	26.600	2,551,000
2023-11-08	26.770	26.840	26.430	26.620	26.620	2,820,320
2023-11-07	26.860	27.000	26.370	26.760	26.760	5,053,784
2023-11-06	27.220	27.340	26.690	27.040	27.040	4,477,640
2023-11-03	27.040	27.690	27.040	27.150	27.150	2,753,385
2023-11-02	27.400	27.540	26.950	27.220	27.220	4,950,019
2023-11-01	28.880	29.000	27.260	27.600	27.600	7,415,525
2023-10-31	27.190	27.740	26.870	27.480	27.480	4,506,585
2023-10-30	26.440	27.300	26.400	27.190	27.190	4,715,280

← NewerPage 12 of 21 · 1,212 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.