Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.860	15.090	14.140	14.150	14.150	8,550,649
2026-07-16	14.720	15.120	14.550	14.920	14.920	11,562,313
2026-07-15	14.440	15.140	14.310	14.920	14.920	12,003,435
2026-07-14	14.420	14.610	14.330	14.520	14.520	6,202,872
2026-07-13	14.740	14.740	14.300	14.500	14.500	6,748,465
2026-07-10	14.120	14.880	13.900	14.630	14.630	8,488,591
2026-07-09	14.200	14.400	13.950	14.140	14.140	7,312,790
2026-07-08	14.970	14.970	14.260	14.360	14.360	7,802,706
2026-07-07	15.550	15.650	14.830	14.840	14.840	8,363,257
2026-07-06	15.870	16.060	15.560	15.730	15.730	8,661,900
2026-07-03	15.880	16.150	15.710	15.950	15.950	6,155,200
2026-07-02	15.630	16.250	15.560	15.750	15.750	9,474,903
2026-07-01	15.000	16.050	14.820	15.740	15.740	11,847,891
2026-06-30	15.810	15.900	14.880	15.050	15.050	14,514,067
2026-06-29	16.100	16.500	15.560	15.790	15.790	19,272,340
2026-06-26	16.900	17.280	16.260	16.260	16.260	11,054,943
2026-06-25	17.510	18.200	16.860	17.180	17.180	18,012,312
2026-06-24	18.980	19.070	17.760	17.770	17.770	10,080,563
2026-06-23	19.000	19.500	18.740	18.930	18.930	9,164,642
2026-06-22	18.230	19.290	18.230	19.060	19.060	11,821,908
2026-06-18	18.570	18.820	17.960	18.510	18.510	7,760,562
2026-06-17	18.920	19.090	18.160	18.490	18.490	7,191,068
2026-06-16	18.840	19.050	18.450	18.910	18.910	6,763,791
2026-06-15	18.690	19.190	18.510	18.920	18.920	7,032,800
2026-06-12	17.990	19.000	17.820	18.700	18.700	8,190,467
2026-06-11	17.990	18.290	17.630	18.150	18.150	7,879,003
2026-06-10	17.840	18.520	17.660	18.120	18.120	10,924,164
2026-06-09	18.760	18.780	17.580	17.830	17.830	14,487,412
2026-06-08	18.610	19.780	18.480	18.800	18.800	11,595,233
2026-06-05	20.300	20.630	19.010	19.060	19.060	13,397,913
2026-06-04	21.070	21.670	19.820	19.870	19.870	16,013,700
2026-06-03	20.720	22.100	20.210	21.700	21.400	18,878,489
2026-06-02	21.240	22.190	20.700	21.060	20.769	16,200,576
2026-06-01	20.750	21.810	20.000	21.610	21.311	19,638,858
2026-05-29	20.090	21.590	19.920	21.460	21.163	26,129,219
2026-05-28	21.080	21.350	20.390	20.390	20.108	21,157,370
2026-05-27	20.790	22.910	20.630	21.830	21.830	32,148,738
2026-05-26	21.220	21.800	20.760	20.830	20.830	22,411,752
2026-05-25	19.010	21.180	18.880	21.180	21.180	17,501,810
2026-05-22	19.980	20.020	19.000	19.250	19.250	14,518,410
2026-05-21	19.920	20.610	19.850	20.020	20.020	18,594,956
2026-05-20	18.360	20.300	18.360	20.300	20.300	17,476,025
2026-05-19	18.510	18.810	18.170	18.450	18.450	5,128,890
2026-05-18	18.870	19.060	18.300	18.400	18.400	5,504,608
2026-05-15	18.980	19.390	18.640	18.770	18.770	8,825,102
2026-05-14	18.610	19.760	18.500	19.250	19.250	12,617,640
2026-05-13	19.050	19.180	18.520	18.620	18.620	5,613,256
2026-05-12	19.060	19.350	18.760	19.020	19.020	7,162,632
2026-05-11	18.250	19.640	18.110	19.230	19.230	12,459,330
2026-05-08	17.650	18.700	17.650	18.420	18.420	10,913,799
2026-05-07	17.650	17.830	17.570	17.650	17.650	3,444,800
2026-05-06	17.490	17.650	17.400	17.540	17.540	4,674,900
2026-04-30	18.140	18.140	17.760	17.760	17.760	3,707,700
2026-04-29	17.890	18.190	17.850	18.150	18.150	4,764,293
2026-04-28	18.080	18.230	17.610	17.880	17.880	4,747,406
2026-04-27	18.270	18.280	17.900	18.070	18.070	5,164,099
2026-04-24	18.450	18.640	18.180	18.460	18.460	7,571,647
2026-04-23	18.240	18.900	18.220	18.630	18.630	12,940,477
2026-04-22	18.140	18.180	17.910	18.180	18.180	3,437,884
2026-04-21	18.150	18.390	18.000	18.140	18.140	4,410,085

← NewerPage 2 of 3 · 121 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.