Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	26.320	26.750	26.060	26.660	26.660	3,848,482
2023-10-26	25.690	26.340	25.380	26.310	26.310	5,230,700
2023-10-25	25.250	26.260	25.250	25.690	25.690	6,067,222
2023-10-24	25.240	25.600	24.840	24.980	24.980	5,587,435
2023-10-23	24.910	25.490	24.760	25.230	25.230	5,252,360
2023-10-20	25.440	25.730	25.000	25.070	25.070	4,570,910
2023-10-19	26.500	26.500	25.650	25.700	25.700	4,896,246
2023-10-18	27.250	27.390	26.440	26.510	26.510	6,599,492
2023-10-17	27.930	28.090	27.100	27.540	27.540	8,382,558
2023-10-16	28.100	28.490	27.690	28.230	28.230	5,949,701
2023-10-13	28.450	28.450	27.800	28.060	28.060	5,387,901
2023-10-12	28.290	28.900	28.250	28.450	28.450	4,464,073
2023-10-11	28.540	28.780	28.000	28.160	28.160	3,840,568
2023-10-10	28.160	29.150	28.160	28.430	28.430	4,948,753
2023-10-09	28.360	28.660	27.950	28.390	28.390	2,978,335
2023-09-28	28.720	28.860	28.310	28.380	28.380	3,645,734
2023-09-27	28.670	29.190	28.540	28.580	28.580	4,454,858
2023-09-26	28.950	29.100	28.570	28.610	28.610	4,320,651
2023-09-25	28.340	29.100	28.100	28.990	28.990	5,785,164
2023-09-22	28.070	28.630	27.810	28.580	28.580	7,778,467
2023-09-21	29.180	29.430	28.120	28.270	28.270	7,776,287
2023-09-20	29.300	29.300	28.690	28.750	28.750	8,214,367
2023-09-19	29.630	29.850	29.140	29.380	29.380	7,091,427
2023-09-18	29.600	29.830	28.510	29.600	29.600	8,780,429
2023-09-15	29.500	30.600	29.410	29.880	29.880	12,800,611
2023-09-14	29.220	30.110	29.200	29.490	29.490	8,600,950
2023-09-13	29.020	29.790	29.010	29.270	29.270	8,423,269
2023-09-12	29.440	29.520	28.880	29.160	29.160	9,648,130
2023-09-11	28.350	30.200	28.300	29.350	29.350	17,548,000
2023-09-08	28.530	29.160	28.010	28.140	28.140	12,176,276
2023-09-07	29.700	30.490	29.190	29.340	29.340	13,586,247
2023-09-06	29.620	30.290	29.360	29.720	29.720	19,814,925
2023-09-05	29.690	30.800	29.410	30.110	30.110	29,077,588
2023-09-04	27.160	29.540	27.000	29.540	29.540	16,860,604
2023-09-01	26.060	26.950	26.060	26.850	26.850	8,841,156
2023-08-31	25.550	26.360	25.320	26.060	26.060	7,429,900
2023-08-30	25.650	26.200	25.200	25.740	25.740	7,357,189
2023-08-29	25.090	25.760	24.870	25.490	25.490	3,897,800
2023-08-28	26.480	26.800	25.130	25.250	25.250	5,188,400
2023-08-25	25.250	25.560	25.090	25.160	25.160	2,895,734
2023-08-24	24.950	25.720	24.890	25.460	25.460	3,137,703
2023-08-23	25.530	25.550	24.890	24.950	24.950	2,834,397
2023-08-22	25.660	25.840	25.100	25.560	25.560	3,756,712
2023-08-21	25.570	25.970	25.250	25.440	25.440	4,467,678
2023-08-18	26.000	26.160	25.550	25.570	25.570	3,297,762
2023-08-17	25.500	26.180	25.220	26.110	26.110	3,724,301
2023-08-16	25.670	25.860	25.480	25.500	25.500	3,260,169
2023-08-15	25.990	26.020	25.510	25.700	25.700	2,575,762
2023-08-14	25.950	25.990	25.520	25.990	25.990	2,879,026
2023-08-11	26.750	26.750	25.960	25.970	25.970	3,278,100
2023-08-10	26.620	26.800	26.200	26.750	26.750	3,866,190
2023-08-09	26.660	26.900	26.510	26.610	26.610	2,701,978
2023-08-08	26.720	27.000	26.500	26.730	26.730	4,160,830
2023-08-07	26.800	27.090	26.610	26.750	26.750	4,714,900
2023-08-04	27.570	27.770	26.770	26.840	26.840	8,276,242
2023-08-03	26.570	27.700	26.400	27.410	27.410	7,855,096
2023-08-02	26.310	26.880	26.310	26.440	26.440	4,582,794
2023-08-01	26.350	26.870	26.300	26.390	26.390	5,516,335
2023-07-31	26.040	27.260	26.040	26.660	26.660	11,161,764
2023-07-28	25.700	25.970	25.470	25.780	25.780	5,921,064

← NewerPage 13 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.