Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.300	25.400	24.880	25.400	25.106	6,561,129
2023-01-31	25.720	25.870	25.060	25.200	24.908	6,915,348
2023-01-30	25.590	26.100	25.380	25.720	25.422	8,463,861
2023-01-20	25.280	25.740	25.140	25.220	24.928	5,859,239
2023-01-19	26.000	26.000	25.000	25.280	24.987	9,079,446
2023-01-18	26.450	26.750	26.050	26.140	25.838	5,815,372
2023-01-17	27.140	27.140	26.160	26.260	25.956	10,031,749
2023-01-16	26.310	27.700	26.310	27.160	26.846	16,467,546
2023-01-13	26.010	26.560	26.000	26.300	25.996	7,805,016
2023-01-12	26.430	26.900	26.000	26.040	25.739	7,906,573
2023-01-11	27.180	27.250	26.420	26.550	26.243	9,068,195
2023-01-10	27.210	27.750	26.900	27.290	26.974	12,521,442
2023-01-09	26.500	27.560	26.110	27.530	27.211	18,955,774
2023-01-06	26.630	26.680	26.100	26.380	26.075	9,914,456
2023-01-05	26.000	27.030	25.950	26.880	26.569	15,117,068
2023-01-04	25.790	26.340	25.470	26.000	25.699	8,652,285
2023-01-03	26.700	26.960	25.750	25.940	25.640	11,526,989
2022-12-30	26.700	27.090	26.260	26.750	26.440	10,559,109
2022-12-29	26.710	27.000	26.400	26.800	26.490	10,047,897
2022-12-28	27.970	27.970	26.830	27.000	26.688	15,728,864
2022-12-27	28.000	28.550	27.380	28.140	27.814	19,937,238
2022-12-26	27.600	28.000	27.120	27.960	27.636	22,891,371
2022-12-23	26.060	28.910	25.910	28.270	27.943	38,125,954
2022-12-22	25.230	27.000	25.190	26.280	25.976	18,516,721
2022-12-21	24.740	25.460	24.740	25.090	24.800	9,397,836
2022-12-20	25.550	25.740	24.400	24.640	24.355	12,297,068
2022-12-19	26.790	27.050	25.500	25.820	25.521	14,175,315
2022-12-16	26.010	27.160	26.000	26.950	26.638	15,076,196
2022-12-15	26.570	26.990	25.980	26.340	26.035	18,093,479
2022-12-14	24.990	27.380	24.800	27.040	26.727	25,724,036
2022-12-13	24.920	25.580	24.510	25.120	24.829	11,091,623
2022-12-12	25.200	25.880	25.040	25.200	24.908	14,192,335
2022-12-09	24.600	25.500	24.130	25.480	25.185	18,065,033
2022-12-08	24.500	24.840	24.310	24.580	24.296	9,874,225
2022-12-07	25.070	25.070	24.140	24.770	24.483	13,830,930
2022-12-06	23.800	25.330	23.600	25.080	24.790	17,994,430
2022-12-05	24.140	24.500	23.680	23.850	23.574	12,306,377
2022-12-02	23.160	24.260	23.060	23.830	23.554	11,747,458
2022-12-01	23.150	24.000	23.080	23.160	22.892	11,276,254
2022-11-30	22.800	23.300	22.620	22.680	22.418	4,741,134
2022-11-29	22.500	23.050	22.490	22.920	22.655	5,787,571
2022-11-28	21.710	22.350	21.420	22.320	22.062	4,342,784
2022-11-25	22.100	22.290	21.900	22.100	21.844	2,686,869
2022-11-24	22.350	22.640	22.010	22.150	21.894	3,024,930
2022-11-23	22.610	22.770	22.250	22.350	22.091	2,744,111
2022-11-22	22.720	23.150	22.300	22.710	22.447	4,192,675
2022-11-21	22.760	22.760	22.200	22.700	22.437	4,218,078
2022-11-18	23.130	23.370	22.950	22.960	22.694	4,115,876
2022-11-17	23.390	23.640	22.920	23.120	22.852	4,479,378
2022-11-16	23.000	23.750	22.820	23.420	23.149	6,184,285
2022-11-15	22.360	23.190	22.330	23.030	22.763	5,716,430
2022-11-14	22.620	22.950	22.310	22.400	22.141	4,225,713
2022-11-11	23.100	23.200	22.540	22.720	22.457	5,212,822
2022-11-10	22.030	22.600	21.980	22.530	22.269	4,632,267
2022-11-09	22.410	22.550	22.000	22.100	21.844	2,995,804
2022-11-08	22.580	22.870	22.210	22.390	22.131	3,925,832
2022-11-07	22.400	22.680	22.110	22.600	22.338	4,849,009
2022-11-04	21.670	22.600	21.670	22.400	22.141	7,033,191
2022-11-03	21.400	21.670	21.270	21.650	21.399	3,913,473
2022-11-02	21.310	21.980	21.170	21.620	21.370	7,704,269

← NewerPage 16 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.