Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.120	21.380	20.120	21.300	21.054	7,231,949
2022-10-31	19.630	20.130	19.450	20.030	19.798	4,269,859
2022-10-28	20.590	20.740	19.800	19.910	19.680	5,581,711
2022-10-27	21.350	21.580	20.730	20.800	20.559	6,011,434
2022-10-26	20.890	21.740	20.890	21.490	21.241	7,172,664
2022-10-25	22.010	22.250	21.450	22.070	21.815	3,392,774
2022-10-24	22.730	22.930	22.000	22.080	21.824	4,121,151
2022-10-21	23.290	23.290	22.650	22.720	22.457	2,650,485
2022-10-20	22.770	23.380	22.610	23.110	22.843	3,837,957
2022-10-19	23.420	23.490	22.880	22.930	22.665	3,928,889
2022-10-18	23.880	24.110	23.410	23.530	23.258	3,580,977
2022-10-17	23.570	23.770	23.250	23.650	23.376	3,272,379
2022-10-14	23.320	23.930	23.200	23.540	23.268	5,137,699
2022-10-13	22.680	23.400	22.590	23.120	22.852	4,559,430
2022-10-12	22.890	23.030	22.100	23.030	22.763	4,741,616
2022-10-11	22.920	23.130	22.180	22.880	22.615	4,072,907
2022-10-10	24.690	24.780	22.930	23.000	22.734	5,813,317
2022-09-30	24.520	25.400	24.520	24.800	24.513	5,238,839
2022-09-29	25.510	25.750	24.250	24.480	24.197	6,400,330
2022-09-28	25.150	26.490	24.950	25.220	24.928	8,547,896
2022-09-27	24.100	25.090	24.010	25.090	24.800	5,078,042
2022-09-26	24.180	24.640	24.030	24.160	23.880	2,978,392
2022-09-23	24.370	24.740	24.090	24.400	24.118	3,165,624
2022-09-22	25.030	25.060	24.370	24.520	24.236	3,516,090
2022-09-21	25.600	25.600	25.000	25.190	24.898	2,846,800
2022-09-20	25.320	25.730	24.890	25.630	25.333	4,459,216
2022-09-19	24.990	25.390	24.110	25.090	24.800	3,616,428
2022-09-16	26.000	26.050	24.870	24.880	24.592	4,824,578
2022-09-15	26.040	26.490	25.520	25.910	25.610	4,434,115
2022-09-14	26.000	26.190	25.600	25.880	25.581	3,315,382
2022-09-13	26.650	26.730	26.300	26.360	26.055	3,882,895
2022-09-09	26.450	26.580	26.050	26.450	26.144	2,706,681
2022-09-08	26.400	26.780	26.400	26.420	26.114	3,258,827
2022-09-07	26.450	26.520	26.230	26.390	26.085	4,165,391
2022-09-06	27.440	27.510	25.740	26.940	26.628	7,815,812
2022-09-05	27.300	28.510	27.300	27.850	27.528	6,639,144
2022-09-02	27.540	27.680	26.900	27.200	26.885	2,882,515
2022-09-01	28.270	28.290	27.520	27.540	27.221	4,198,075
2022-08-31	27.800	28.470	27.720	28.290	27.963	4,567,532
2022-08-30	27.530	28.280	27.460	27.990	27.666	4,552,347
2022-08-29	27.910	28.140	27.500	27.600	27.281	4,476,334
2022-08-26	28.380	28.800	28.200	28.200	27.874	4,601,610
2022-08-25	27.990	28.380	27.750	28.350	28.022	4,113,883
2022-08-24	28.130	28.380	27.970	27.970	27.646	4,179,696
2022-08-23	28.660	28.700	27.880	28.150	27.824	5,310,147
2022-08-22	29.190	29.230	27.680	28.630	28.299	9,183,226
2022-08-19	30.390	30.620	29.630	29.920	29.574	4,813,706
2022-08-18	30.620	30.850	30.280	30.470	30.117	2,700,221
2022-08-17	30.360	30.900	30.210	30.800	30.444	3,347,738
2022-08-16	30.500	30.760	30.250	30.380	30.028	2,215,531
2022-08-15	30.380	30.500	30.000	30.450	30.098	2,607,098
2022-08-12	30.260	30.500	30.050	30.390	30.038	2,873,437
2022-08-11	29.970	30.230	29.730	30.170	29.821	2,741,599
2022-08-10	30.200	30.400	29.600	29.730	29.386	2,831,000
2022-08-09	29.900	30.300	29.720	30.150	29.801	2,692,286
2022-08-08	29.760	30.000	29.680	30.000	29.653	2,416,123
2022-08-05	29.290	29.920	29.200	29.880	29.534	2,810,382
2022-08-04	29.170	29.490	28.780	29.430	29.089	3,267,688
2022-08-03	29.220	29.700	28.820	29.020	28.684	2,618,639
2022-08-02	30.050	30.070	28.700	29.120	28.783	4,012,648

← NewerPage 17 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.