Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	31.460	32.390	31.420	31.520	30.950	2,752,557
2022-01-28	32.650	32.650	30.960	31.380	30.812	3,254,475
2022-01-27	33.260	33.500	32.100	32.130	31.549	2,868,087
2022-01-26	32.870	33.500	32.330	32.910	32.315	2,779,352
2022-01-25	34.700	34.700	32.730	32.790	32.197	4,947,026
2022-01-24	35.010	35.440	34.440	34.770	34.141	3,094,288
2022-01-21	34.690	35.960	34.620	35.470	34.828	4,062,910
2022-01-20	34.880	35.300	34.730	34.960	34.327	3,068,622
2022-01-19	35.390	35.520	34.780	34.950	34.318	3,199,177
2022-01-18	35.220	36.200	34.830	35.700	35.054	5,186,126
2022-01-17	35.050	35.280	34.410	35.180	34.543	3,484,134
2022-01-14	35.000	35.350	34.590	34.770	34.141	4,010,626
2022-01-13	36.120	36.120	34.990	35.010	34.377	4,558,770
2022-01-12	36.180	36.510	35.810	36.110	35.457	3,290,923
2022-01-11	36.090	36.310	35.570	36.070	35.417	4,088,625
2022-01-10	35.270	36.190	34.900	35.920	35.270	5,313,580
2022-01-07	37.820	38.020	35.500	35.730	35.084	9,514,048
2022-01-06	38.400	39.100	37.990	38.040	37.352	5,826,752
2022-01-05	38.300	38.900	37.800	38.600	37.902	7,297,883
2022-01-04	38.630	38.670	37.520	38.390	37.695	6,811,625
2021-12-31	38.300	38.800	37.700	38.610	37.911	6,626,690
2021-12-30	38.420	39.100	38.170	38.500	37.803	7,589,439
2021-12-29	40.970	40.980	38.180	38.650	37.951	14,364,190
2021-12-28	41.220	41.740	40.270	40.810	40.072	11,433,997
2021-12-27	42.000	42.550	40.810	40.930	40.189	13,667,261
2021-12-24	44.000	45.140	42.100	42.700	41.927	25,045,604
2021-12-23	39.480	43.410	39.470	43.410	42.625	18,575,648
2021-12-22	39.300	40.000	38.990	39.460	38.746	8,260,386
2021-12-21	38.820	40.250	38.800	39.250	38.540	10,177,449
2021-12-20	38.890	39.660	38.870	39.140	38.432	11,116,259
2021-12-17	38.200	39.860	37.210	38.950	38.245	15,051,657
2021-12-16	38.630	39.340	37.600	37.830	37.146	9,971,396
2021-12-15	39.000	39.440	38.510	38.780	38.078	9,410,265
2021-12-14	39.120	40.280	38.760	39.400	38.687	11,027,161
2021-12-13	39.400	40.440	39.070	39.590	38.874	13,924,965
2021-12-10	39.020	40.100	38.600	39.350	38.638	14,164,712
2021-12-09	38.590	40.460	38.000	39.610	38.893	19,389,656
2021-12-08	36.770	38.900	36.710	38.580	37.882	14,351,798
2021-12-07	37.200	37.980	36.880	37.010	36.340	8,485,205
2021-12-06	37.330	37.440	36.460	36.980	36.311	6,873,599
2021-12-03	36.000	37.360	35.900	37.090	36.419	10,347,437
2021-12-02	36.290	36.960	36.000	36.190	35.535	4,851,031
2021-12-01	36.800	37.230	35.900	36.330	35.673	6,198,938
2021-11-30	36.400	36.800	35.900	36.490	35.830	7,982,605
2021-11-29	34.400	36.900	34.260	36.450	35.791	9,840,223
2021-11-26	35.380	35.480	34.790	35.030	34.396	4,518,092
2021-11-25	35.860	36.290	35.000	35.230	34.593	7,320,257
2021-11-24	35.080	35.980	35.080	35.730	35.084	10,100,464
2021-11-23	34.550	35.200	34.270	34.980	34.347	6,896,861
2021-11-22	34.120	35.230	34.020	34.670	34.043	6,994,495
2021-11-19	34.120	34.800	34.050	34.120	33.503	4,469,832
2021-11-18	33.820	34.560	33.640	34.100	33.483	4,109,095
2021-11-17	34.450	34.460	33.600	34.010	33.395	4,979,297
2021-11-16	33.480	34.690	33.450	34.590	33.964	7,687,802
2021-11-15	33.330	33.750	33.200	33.510	32.904	2,953,780
2021-11-12	33.390	33.700	33.160	33.210	32.609	2,731,211
2021-11-11	33.300	33.500	33.050	33.400	32.796	2,640,588
2021-11-10	33.840	34.050	33.020	33.350	32.747	3,447,610
2021-11-09	33.720	34.160	33.660	33.840	33.228	2,969,711
2021-11-08	33.500	34.050	33.270	33.720	33.110	2,957,116

← NewerPage 20 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.