Jinhui Liquor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 33.500 | 34.050 | 33.270 | 33.720 | 33.110 | 2,957,116 |
| 2021-11-05 | 33.510 | 34.200 | 33.390 | 33.670 | 33.061 | 5,250,694 |
| 2021-11-04 | 33.120 | 33.790 | 32.900 | 33.700 | 33.090 | 5,299,112 |
| 2021-11-03 | 33.120 | 33.520 | 32.600 | 32.930 | 32.334 | 3,523,387 |
| 2021-11-02 | 33.890 | 34.230 | 32.650 | 33.030 | 32.432 | 6,358,881 |
| 2021-11-01 | 33.880 | 34.480 | 32.550 | 34.040 | 33.424 | 5,758,546 |
| 2021-10-29 | 34.200 | 34.850 | 34.200 | 34.410 | 33.787 | 4,812,847 |
| 2021-10-28 | 34.250 | 34.880 | 34.120 | 34.200 | 33.581 | 5,073,864 |
| 2021-10-27 | 34.740 | 35.230 | 34.000 | 34.260 | 33.640 | 6,125,242 |
| 2021-10-26 | 35.080 | 35.830 | 34.880 | 35.260 | 34.622 | 7,885,814 |
| 2021-10-25 | 34.820 | 35.180 | 34.350 | 35.180 | 34.543 | 5,181,409 |
| 2021-10-22 | 34.980 | 35.440 | 34.520 | 34.820 | 34.190 | 6,174,603 |
| 2021-10-21 | 34.700 | 35.060 | 34.520 | 34.990 | 34.357 | 4,821,445 |
| 2021-10-20 | 34.900 | 35.160 | 34.300 | 34.870 | 34.239 | 4,946,956 |
| 2021-10-19 | 33.800 | 34.990 | 33.800 | 34.550 | 33.925 | 6,692,729 |
| 2021-10-18 | 36.810 | 36.810 | 33.920 | 34.200 | 33.581 | 14,165,317 |
| 2021-10-15 | 37.870 | 38.570 | 36.710 | 37.500 | 36.822 | 11,333,984 |
| 2021-10-14 | 37.600 | 38.920 | 37.150 | 38.490 | 37.794 | 14,601,037 |
← NewerPage 21 of 21 · 1,218 trading days
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.