Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.150	18.390	18.000	18.140	18.140	4,410,085
2026-04-20	18.040	18.260	17.900	18.140	18.140	4,963,792
2026-04-17	17.900	18.040	17.450	18.040	18.040	7,533,825
2026-04-16	17.950	18.230	17.930	18.110	18.110	5,039,600
2026-04-15	17.950	18.140	17.840	18.080	18.080	5,381,071
2026-04-14	17.670	18.010	17.610	17.990	17.990	5,328,837
2026-04-13	17.580	17.690	17.320	17.690	17.690	3,327,500
2026-04-10	17.580	17.800	17.510	17.640	17.640	4,033,000
2026-04-09	17.890	17.920	17.490	17.520	17.520	5,841,805
2026-04-08	17.880	18.030	17.770	18.030	18.030	4,768,900
2026-04-07	17.570	17.740	17.430	17.670	17.670	3,546,363
2026-04-03	18.150	18.280	17.650	17.760	17.760	5,382,593
2026-04-02	17.890	18.600	17.830	18.300	18.300	9,537,356
2026-04-01	17.870	18.140	17.500	17.940	17.940	7,193,164
2026-03-31	18.330	18.580	17.620	17.620	17.620	9,943,785
2026-03-30	17.300	18.060	17.210	17.790	17.790	5,986,249
2026-03-27	17.180	17.780	17.040	17.490	17.490	5,192,414
2026-03-26	17.500	17.690	17.290	17.340	17.340	4,949,011
2026-03-25	17.350	17.600	17.350	17.590	17.590	5,325,804
2026-03-24	17.640	17.690	17.170	17.480	17.480	4,727,600
2026-03-23	17.890	17.890	17.200	17.300	17.300	8,962,383
2026-03-20	18.360	18.500	18.110	18.110	18.110	5,714,200
2026-03-19	18.680	18.820	18.290	18.330	18.330	8,524,493
2026-03-18	19.810	19.920	18.820	18.960	18.960	13,053,347
2026-03-17	19.840	20.200	19.600	19.930	19.930	11,626,578
2026-03-16	19.400	20.800	19.390	20.070	20.070	20,083,003
2026-03-13	19.190	19.670	19.110	19.420	19.420	7,958,392
2026-03-12	19.180	19.530	19.060	19.280	19.280	6,818,063
2026-03-11	19.400	19.400	18.980	19.220	19.220	5,462,263
2026-03-10	19.370	19.530	19.300	19.430	19.430	4,505,011
2026-03-09	19.760	19.940	18.930	19.300	19.300	10,585,196
2026-03-06	19.510	20.140	19.510	19.990	19.990	7,277,756
2026-03-05	19.830	19.980	19.520	19.710	19.710	6,128,480
2026-03-04	19.820	20.070	19.570	19.660	19.660	6,587,193
2026-03-03	20.520	20.800	19.950	20.040	20.040	10,663,405
2026-03-02	20.670	21.230	20.330	20.540	20.540	8,649,687
2026-02-27	21.260	22.000	21.250	21.370	21.370	9,241,449
2026-02-26	21.500	21.860	21.090	21.210	21.210	8,428,400
2026-02-25	20.900	21.660	20.820	21.500	21.500	9,434,100
2026-02-24	21.590	21.690	20.850	20.900	20.900	9,420,429
2026-02-13	22.100	22.370	21.230	21.230	21.230	8,944,408
2026-02-12	22.150	22.340	21.880	21.890	21.890	8,769,810
2026-02-11	22.590	22.740	22.050	22.180	22.180	10,324,841
2026-02-10	22.800	23.200	22.000	22.600	22.600	13,805,023
2026-02-09	22.880	23.850	22.680	23.200	23.000	18,969,719
2026-02-06	23.970	24.120	22.800	22.880	22.683	23,630,435
2026-02-05	23.510	26.080	23.510	23.870	23.664	32,499,001
2026-02-04	24.860	25.100	23.610	24.020	23.813	28,368,272
2026-02-03	23.070	25.610	23.070	24.860	24.860	41,938,453
2026-02-02	21.410	23.980	21.410	23.980	23.980	39,458,578
2026-01-30	22.380	23.600	21.800	21.800	21.800	31,433,258
2026-01-29	19.550	21.540	19.470	21.540	21.540	15,999,663
2026-01-28	19.540	19.690	19.320	19.580	19.580	3,810,898
2026-01-27	19.780	19.820	19.410	19.540	19.540	3,513,873
2026-01-26	19.950	19.980	19.430	19.830	19.830	5,046,140
2026-01-23	19.900	20.070	19.880	20.040	20.040	2,989,184
2026-01-22	19.950	20.080	19.790	19.870	19.870	3,574,848
2026-01-21	20.760	20.880	19.830	19.970	19.970	7,723,885
2026-01-20	20.610	20.860	20.550	20.810	20.810	3,449,390
2026-01-19	20.430	20.750	20.410	20.600	20.600	2,643,789

← NewerPage 3 of 21 · 1,216 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.