Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.200	25.580	25.010	25.340	25.047	4,320,756
2023-04-26	25.120	25.490	24.800	25.280	24.987	4,782,883
2023-04-25	25.820	25.990	24.440	25.060	24.770	7,088,336
2023-04-24	25.120	26.120	24.710	25.600	25.304	11,885,604
2023-04-21	24.770	25.270	24.450	24.510	24.226	3,604,997
2023-04-20	25.300	25.370	24.700	24.910	24.622	3,621,330
2023-04-19	25.320	25.460	24.910	25.390	25.096	3,694,378
2023-04-18	25.650	25.680	25.080	25.210	24.918	3,241,300
2023-04-17	25.350	26.000	25.350	25.600	25.304	4,205,931
2023-04-14	25.590	25.760	25.230	25.370	25.076	3,693,002
2023-04-13	25.540	25.880	25.030	25.600	25.304	3,238,900
2023-04-12	26.000	26.150	25.500	25.550	25.254	3,761,525
2023-04-11	26.190	26.280	25.780	26.000	25.699	3,593,646
2023-04-10	26.520	26.580	25.810	26.230	25.926	5,318,288
2023-04-07	26.610	27.300	26.510	26.660	26.351	3,590,605
2023-04-06	27.600	27.690	26.650	26.810	26.500	5,279,816
2023-04-04	27.520	27.820	27.160	27.650	27.330	5,119,919
2023-04-03	27.170	27.560	26.950	27.460	27.142	3,739,130
2023-03-31	27.400	27.910	27.250	27.300	26.984	5,155,200
2023-03-30	27.170	27.560	26.980	27.390	27.073	3,321,030
2023-03-29	27.200	27.550	26.880	27.180	26.865	3,311,500
2023-03-28	27.140	27.610	26.770	27.240	26.925	3,750,222
2023-03-27	27.760	27.760	26.880	27.030	26.717	4,714,486
2023-03-24	27.680	27.990	27.330	27.560	27.241	5,202,813
2023-03-23	26.710	27.760	26.700	27.490	27.172	5,030,451
2023-03-22	26.730	27.480	26.690	26.960	26.648	3,598,702
2023-03-21	26.170	26.920	26.000	26.730	26.421	4,401,589
2023-03-20	26.360	26.410	25.800	26.120	25.818	4,421,470
2023-03-17	27.290	27.440	26.260	26.450	26.144	6,435,365
2023-03-16	26.950	27.660	26.810	27.270	26.954	3,820,992
2023-03-15	28.000	28.100	26.540	27.200	26.885	7,840,428
2023-03-14	28.140	28.230	27.380	27.750	27.429	3,618,277
2023-03-13	27.510	28.130	27.500	28.080	27.755	3,985,279
2023-03-10	28.250	28.630	27.590	27.610	27.290	4,887,694
2023-03-09	28.480	28.940	28.080	28.430	28.101	5,818,347
2023-03-08	28.010	28.810	27.820	28.350	28.022	6,740,295
2023-03-07	28.330	28.440	27.800	28.340	28.012	7,582,212
2023-03-06	28.620	29.110	28.060	28.310	27.982	6,130,100
2023-03-03	28.980	29.280	28.380	28.620	28.289	4,662,333
2023-03-02	28.900	29.290	28.720	28.980	28.645	4,633,918
2023-03-01	29.320	29.320	28.700	28.900	28.566	7,826,416
2023-02-28	29.250	29.630	28.840	29.320	28.981	6,450,813
2023-02-27	29.060	30.000	29.020	29.450	29.109	9,179,929
2023-02-24	29.330	29.550	28.700	29.380	29.040	7,335,116
2023-02-23	29.300	29.990	29.130	29.380	29.040	9,844,039
2023-02-22	28.400	29.800	28.100	29.200	28.862	12,595,384
2023-02-21	29.000	29.140	28.420	28.700	28.368	7,950,279
2023-02-20	28.270	29.090	28.000	29.030	28.694	12,485,217
2023-02-17	28.870	29.600	28.240	28.270	27.943	12,570,762
2023-02-16	28.980	29.770	28.580	28.890	28.556	18,416,153
2023-02-15	27.740	29.880	27.650	28.980	28.645	25,661,326
2023-02-14	27.130	27.700	26.800	27.590	27.271	15,784,907
2023-02-13	26.150	27.370	26.090	27.060	26.747	16,931,365
2023-02-10	25.690	26.420	25.550	26.060	25.758	10,037,936
2023-02-09	24.990	25.880	24.910	25.750	25.452	9,202,117
2023-02-08	25.460	25.460	25.010	25.060	24.770	4,064,630
2023-02-07	25.470	25.630	25.200	25.290	24.997	4,378,108
2023-02-06	25.500	25.640	25.120	25.480	25.185	4,575,278
2023-02-03	25.820	25.820	25.380	25.800	25.501	5,773,327
2023-02-02	25.510	26.100	25.210	25.960	25.660	10,882,363

← NewerPage 15 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.