Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	29.750	30.500	29.650	30.220	29.870	3,290,493
2022-07-29	30.380	30.570	29.800	29.950	29.603	3,170,394
2022-07-28	30.400	30.730	30.190	30.390	30.038	2,633,935
2022-07-27	30.510	30.840	30.200	30.280	29.930	3,043,002
2022-07-26	30.660	31.620	30.570	30.770	30.414	4,667,817
2022-07-25	30.000	30.530	29.700	30.430	30.078	2,975,642
2022-07-22	30.300	30.630	29.710	29.990	29.643	2,702,577
2022-07-21	30.440	30.740	30.150	30.170	29.821	2,555,010
2022-07-20	30.650	30.850	30.410	30.570	30.216	3,009,591
2022-07-19	30.210	30.600	30.090	30.590	30.236	3,382,704
2022-07-18	29.960	30.180	29.420	30.080	29.732	3,952,804
2022-07-15	30.190	30.960	29.900	29.960	29.613	4,690,569
2022-07-14	30.680	30.890	30.260	30.330	29.979	3,194,263
2022-07-13	30.700	31.190	30.440	30.690	30.335	3,025,561
2022-07-12	31.380	31.480	30.420	30.440	30.088	3,971,008
2022-07-11	31.730	31.730	30.820	31.300	30.938	4,136,914
2022-07-08	31.950	32.300	31.730	31.820	31.452	3,623,073
2022-07-07	31.860	32.150	31.200	31.690	31.323	4,913,790
2022-07-06	33.100	33.100	31.320	31.880	31.511	6,957,625
2022-07-05	33.950	34.200	32.920	33.280	32.895	5,385,552
2022-07-04	33.500	34.060	33.280	33.950	33.557	4,869,705
2022-07-01	33.990	34.330	33.600	34.000	33.607	6,088,484
2022-06-30	33.140	34.340	33.140	33.990	33.597	10,215,943
2022-06-29	33.600	34.550	32.850	32.960	32.579	6,079,109
2022-06-28	34.050	34.080	33.500	33.760	33.369	6,320,699
2022-06-27	33.880	34.600	33.850	34.090	33.695	8,158,166
2022-06-24	33.690	34.610	33.540	33.810	33.419	5,741,367
2022-06-23	33.360	33.970	33.090	33.690	33.300	5,411,373
2022-06-22	34.140	34.870	33.540	33.580	33.191	7,082,421
2022-06-21	35.510	35.700	34.100	34.500	34.101	8,908,320
2022-06-20	33.750	35.500	33.500	35.080	34.674	11,703,991
2022-06-17	32.500	34.330	32.410	33.750	33.359	9,224,633
2022-06-16	33.500	33.990	32.650	32.860	32.480	5,618,009
2022-06-15	32.670	33.700	32.310	33.300	32.915	8,312,238
2022-06-14	31.900	32.840	31.310	32.670	32.292	5,052,739
2022-06-13	32.250	32.670	31.800	32.330	31.956	4,750,110
2022-06-10	32.190	32.850	32.050	32.490	32.114	4,591,448
2022-06-09	33.060	33.580	32.300	32.410	32.035	5,144,949
2022-06-08	32.900	33.790	32.850	33.350	32.747	6,748,318
2022-06-07	33.050	34.100	32.980	33.300	32.698	8,691,465
2022-06-06	32.700	33.290	32.380	33.040	32.442	7,327,271
2022-06-02	32.800	33.230	32.410	32.520	31.932	6,191,518
2022-06-01	33.110	33.550	32.750	33.180	32.580	8,650,669
2022-05-31	31.900	34.990	31.700	33.390	32.786	15,079,029
2022-05-30	31.320	32.580	31.310	32.190	31.608	10,465,483
2022-05-27	32.900	33.340	31.710	32.150	31.568	14,164,593
2022-05-26	31.410	34.500	31.360	33.600	32.992	20,198,828
2022-05-25	29.650	32.230	29.370	31.360	30.793	13,020,569
2022-05-24	30.380	30.380	29.280	29.300	28.770	4,584,550
2022-05-23	30.000	30.490	29.750	30.280	29.732	5,538,200
2022-05-20	29.260	30.200	29.260	30.080	29.536	6,864,534
2022-05-19	29.030	29.450	29.000	29.250	28.721	3,775,821
2022-05-18	29.950	30.220	29.500	29.710	29.172	5,143,567
2022-05-17	29.490	30.400	29.100	30.360	29.811	6,706,556
2022-05-16	29.470	29.800	29.070	29.460	28.927	3,883,409
2022-05-13	29.860	30.300	29.220	29.350	28.819	3,988,815
2022-05-12	29.150	30.480	29.070	29.830	29.290	6,759,346
2022-05-11	30.080	30.780	29.550	29.560	29.025	8,724,287
2022-05-10	29.140	30.240	28.770	30.200	29.654	7,000,027
2022-05-09	28.700	29.700	28.630	29.700	29.163	4,963,330

← NewerPage 18 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.