Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.700	29.700	28.630	29.700	29.163	4,963,330
2022-05-06	28.680	29.420	28.300	29.110	28.583	5,587,016
2022-05-05	29.320	30.390	29.170	29.700	29.163	9,278,346
2022-04-29	29.590	29.920	29.000	29.780	29.241	9,343,354
2022-04-28	29.000	29.940	28.500	29.410	28.878	10,543,331
2022-04-27	27.860	29.700	27.550	29.340	28.809	13,919,760
2022-04-26	26.000	27.530	25.520	27.530	27.032	7,133,025
2022-04-25	27.080	27.260	25.010	25.030	24.577	4,777,084
2022-04-22	27.650	27.860	27.000	27.790	27.287	2,562,619
2022-04-21	28.190	28.780	27.500	27.570	27.071	3,668,450
2022-04-20	28.300	29.250	27.770	28.610	28.092	4,572,064
2022-04-19	28.680	28.980	28.120	28.390	27.876	2,559,897
2022-04-18	28.100	28.770	27.650	28.500	27.984	3,204,813
2022-04-15	28.690	28.950	27.810	28.070	27.562	4,126,126
2022-04-14	27.870	29.150	27.870	28.770	28.249	6,248,386
2022-04-13	27.890	28.570	27.530	27.860	27.356	4,234,883
2022-04-12	26.490	28.200	26.490	27.990	27.484	4,405,320
2022-04-11	27.760	27.810	26.080	26.490	26.011	3,702,156
2022-04-08	28.260	29.120	27.800	28.090	27.582	3,494,059
2022-04-07	28.520	29.770	28.180	28.400	27.886	4,637,620
2022-04-06	28.500	28.850	28.180	28.410	27.896	2,701,639
2022-04-01	27.600	29.250	27.110	28.620	28.102	5,877,370
2022-03-31	27.700	28.080	27.450	27.550	27.052	2,534,327
2022-03-30	27.880	28.000	27.510	27.930	27.425	2,684,286
2022-03-29	28.290	28.300	27.470	27.480	26.983	2,761,676
2022-03-28	27.500	28.270	26.700	28.020	27.513	3,400,601
2022-03-25	28.620	29.250	28.000	28.020	27.513	4,604,957
2022-03-24	30.500	30.500	28.880	29.100	28.574	8,116,634
2022-03-23	28.480	31.210	28.290	31.000	30.439	9,726,900
2022-03-22	28.350	28.830	28.250	28.370	27.857	2,040,984
2022-03-21	28.500	28.800	28.190	28.660	28.141	2,673,729
2022-03-18	28.050	28.720	27.700	28.480	27.965	3,967,960
2022-03-17	27.510	28.800	27.450	28.080	27.572	6,374,117
2022-03-16	26.660	27.950	25.510	27.500	27.002	9,658,444
2022-03-15	29.800	30.200	28.120	28.310	27.798	5,003,685
2022-03-14	32.000	32.100	30.430	30.440	29.889	4,224,840
2022-03-11	31.350	32.340	30.880	32.280	31.696	3,942,254
2022-03-10	32.000	32.500	31.670	31.930	31.352	3,390,179
2022-03-09	31.870	32.560	29.840	31.660	31.087	4,576,812
2022-03-08	32.240	32.800	31.560	31.730	31.156	3,300,783
2022-03-07	32.990	33.000	32.010	32.120	31.539	3,318,095
2022-03-04	32.870	33.800	32.410	32.990	32.393	3,685,738
2022-03-03	33.900	34.090	32.650	32.750	32.157	3,845,956
2022-03-02	33.650	34.000	33.300	33.870	33.257	3,192,417
2022-03-01	32.960	34.430	32.910	33.940	33.326	5,924,265
2022-02-28	32.030	33.300	31.740	33.050	32.452	4,379,479
2022-02-25	32.150	32.580	31.600	32.020	31.441	2,803,400
2022-02-24	33.250	33.490	31.600	31.980	31.401	5,183,081
2022-02-23	32.920	33.590	32.700	33.430	32.825	3,681,905
2022-02-22	33.550	33.700	32.600	33.030	32.432	3,586,134
2022-02-21	33.070	34.250	32.930	33.890	33.277	4,210,077
2022-02-18	32.610	33.320	32.580	33.060	32.462	2,735,327
2022-02-17	33.770	34.400	32.790	32.950	32.354	5,080,826
2022-02-16	32.270	33.750	32.000	33.300	32.698	5,762,836
2022-02-15	31.750	32.450	31.350	32.220	31.637	3,308,732
2022-02-14	31.200	31.870	31.110	31.490	30.920	2,242,063
2022-02-11	31.790	32.680	31.410	31.550	30.979	3,521,996
2022-02-10	32.270	32.270	31.630	31.820	31.244	2,664,918
2022-02-09	31.000	32.190	30.900	32.180	31.598	3,769,940
2022-02-08	31.890	31.890	30.400	31.100	30.537	3,139,937

← NewerPage 19 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.