Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.290	25.980	25.150	25.630	25.630	6,718,154
2023-07-26	25.000	25.420	24.750	25.290	25.290	6,988,945
2023-07-25	24.500	25.090	24.410	24.830	24.830	6,640,524
2023-07-24	24.000	24.150	23.760	24.080	24.080	3,368,707
2023-07-21	23.280	24.040	23.230	24.000	24.000	5,984,060
2023-07-20	23.230	23.620	23.150	23.210	23.210	4,235,145
2023-07-19	23.370	23.490	22.890	23.080	23.080	4,231,549
2023-07-18	23.450	23.550	23.280	23.370	23.370	1,913,335
2023-07-17	23.710	23.790	23.250	23.450	23.450	1,815,016
2023-07-14	24.110	24.180	23.650	23.760	23.760	3,432,682
2023-07-13	23.620	24.180	23.430	24.110	24.110	6,131,022
2023-07-12	23.430	23.800	23.260	23.450	23.450	2,284,548
2023-07-11	23.520	23.580	23.270	23.440	23.440	2,179,368
2023-07-10	23.490	23.900	23.380	23.520	23.520	3,469,897
2023-07-07	23.320	23.470	23.100	23.270	23.270	2,822,364
2023-07-06	23.640	23.760	23.350	23.440	23.440	1,676,570
2023-07-05	23.950	24.000	23.580	23.670	23.670	2,360,000
2023-07-04	24.020	24.090	23.750	24.040	24.040	2,672,683
2023-07-03	23.400	24.050	23.310	24.050	24.050	3,611,838
2023-06-30	23.270	23.620	23.220	23.480	23.480	1,927,487
2023-06-29	23.850	23.850	23.310	23.380	23.380	2,524,772
2023-06-28	23.650	23.880	23.430	23.860	23.860	2,939,766
2023-06-27	23.530	23.710	23.360	23.600	23.600	2,139,450
2023-06-26	23.960	23.960	23.380	23.430	23.430	2,709,976
2023-06-21	24.180	24.420	24.000	24.000	24.000	2,322,174
2023-06-20	24.730	24.730	24.250	24.280	24.280	2,114,229
2023-06-19	25.150	25.240	24.510	24.510	24.510	3,446,800
2023-06-16	25.480	25.480	24.890	25.160	25.160	4,393,562
2023-06-15	24.550	25.270	24.410	25.140	25.140	6,667,672
2023-06-14	23.620	24.710	23.550	24.510	24.510	7,062,072
2023-06-13	23.250	23.800	23.220	23.630	23.630	3,352,296
2023-06-12	22.800	23.650	22.720	23.360	23.360	4,058,283
2023-06-09	23.190	23.190	22.810	22.980	22.980	2,357,296
2023-06-08	22.930	23.200	22.860	23.110	23.110	2,237,301
2023-06-07	22.980	23.240	22.890	22.940	22.940	2,347,350
2023-06-06	23.420	23.420	22.970	23.020	23.020	4,522,799
2023-06-05	24.040	24.040	23.280	23.420	23.420	3,774,849
2023-06-02	23.880	24.080	23.680	24.040	24.040	2,373,438
2023-06-01	23.500	24.240	23.420	23.860	23.860	2,726,112
2023-05-31	24.370	24.580	23.590	23.710	23.710	3,817,100
2023-05-30	24.600	24.690	24.130	24.370	24.370	2,088,571
2023-05-29	24.860	24.990	24.380	24.550	24.550	2,479,133
2023-05-26	24.700	25.080	24.600	24.860	24.860	2,465,665
2023-05-25	24.870	24.940	24.500	24.630	24.630	3,152,946
2023-05-24	25.430	25.750	24.910	24.960	24.960	4,086,358
2023-05-23	25.810	25.860	25.290	25.470	25.470	5,365,618
2023-05-22	25.300	25.990	25.060	25.920	25.620	7,027,490
2023-05-19	24.470	25.490	24.160	25.400	25.106	5,767,187
2023-05-18	24.250	24.580	24.210	24.410	24.128	2,316,069
2023-05-17	24.340	24.500	24.110	24.250	23.969	1,988,300
2023-05-16	24.710	24.730	24.330	24.430	24.147	2,027,620
2023-05-15	24.400	24.680	24.100	24.660	24.375	2,518,691
2023-05-12	24.700	25.000	24.400	24.400	24.118	2,528,162
2023-05-11	24.970	25.290	24.700	24.700	24.414	3,078,000
2023-05-10	25.150	25.180	24.780	24.960	24.671	3,062,247
2023-05-09	25.210	25.850	24.840	25.270	24.978	5,826,724
2023-05-08	25.860	25.930	25.210	25.280	24.987	5,092,300
2023-05-05	25.410	26.170	25.300	25.870	25.571	5,709,245
2023-05-04	25.220	25.780	25.150	25.400	25.106	4,337,902
2023-04-28	25.350	25.920	25.350	25.630	25.333	5,143,942

← NewerPage 14 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.