Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.500	20.780	20.450	20.530	20.530	2,455,968
2026-01-14	20.750	21.150	20.440	20.640	20.640	4,937,720
2026-01-13	20.800	21.000	20.680	20.750	20.750	4,467,049
2026-01-12	20.600	21.090	20.540	20.910	20.910	4,635,238
2026-01-09	20.760	20.950	20.550	20.680	20.680	3,665,722
2026-01-08	20.900	20.900	20.620	20.720	20.720	3,424,653
2026-01-07	20.810	21.270	20.690	21.000	21.000	5,252,625
2026-01-06	20.560	21.100	20.520	20.920	20.920	4,719,669
2026-01-05	20.350	20.750	20.300	20.650	20.650	3,812,235
2025-12-31	20.650	20.830	20.300	20.420	20.420	3,495,812
2025-12-30	20.550	20.850	20.310	20.710	20.710	3,612,700
2025-12-29	20.540	20.850	20.330	20.670	20.670	3,661,167
2025-12-26	20.300	20.800	20.230	20.570	20.570	5,096,581
2025-12-25	19.760	20.690	19.710	20.430	20.430	8,242,130
2025-12-24	19.730	19.930	19.600	19.820	19.820	2,365,400
2025-12-23	19.860	19.950	19.600	19.760	19.760	3,307,450
2025-12-22	20.090	20.160	19.850	19.910	19.910	2,868,890
2025-12-19	19.810	20.230	19.660	20.110	20.110	3,578,505
2025-12-18	19.960	20.110	19.740	19.810	19.810	3,069,000
2025-12-17	20.200	20.240	19.800	19.990	19.990	3,804,960
2025-12-16	19.820	20.430	19.800	20.250	20.250	5,400,480
2025-12-15	19.960	20.580	19.880	20.130	20.130	7,925,305
2025-12-12	20.000	20.180	19.510	19.630	19.630	5,280,795
2025-12-11	20.000	20.160	19.720	19.750	19.750	2,667,040
2025-12-10	19.950	20.380	19.810	20.150	20.150	3,225,595
2025-12-09	20.020	20.250	19.800	19.930	19.930	3,077,138
2025-12-08	20.100	20.240	20.030	20.060	20.060	2,337,166
2025-12-05	19.750	20.440	19.510	20.230	20.230	5,013,985
2025-12-04	19.840	19.930	19.430	19.500	19.500	3,732,400
2025-12-03	20.150	20.320	19.770	19.870	19.870	3,498,900
2025-12-02	20.620	20.670	20.140	20.150	20.150	3,136,644
2025-12-01	20.660	20.830	20.600	20.700	20.700	2,817,870
2025-11-28	20.350	20.740	20.220	20.660	20.660	2,999,920
2025-11-27	20.510	20.620	20.310	20.400	20.400	2,801,190
2025-11-26	20.700	20.880	20.390	20.440	20.440	4,324,505
2025-11-25	20.720	20.870	20.590	20.850	20.850	3,970,000
2025-11-24	20.300	20.970	20.300	20.850	20.850	6,111,400
2025-11-21	20.330	20.980	19.880	20.470	20.470	7,620,784
2025-11-20	20.350	20.620	20.090	20.490	20.490	5,392,552
2025-11-19	20.460	20.650	20.310	20.400	20.400	2,367,300
2025-11-18	20.810	20.950	20.410	20.460	20.460	3,693,765
2025-11-17	21.010	21.290	20.840	20.910	20.910	4,730,290
2025-11-14	21.320	22.200	21.150	21.180	21.180	7,594,070
2025-11-13	20.860	21.600	20.730	21.400	21.400	9,864,809
2025-11-12	21.010	21.220	20.850	20.870	20.870	6,065,622
2025-11-11	20.900	21.220	20.560	21.150	21.150	11,093,728
2025-11-10	19.770	21.070	19.690	20.990	20.990	15,726,035
2025-11-07	19.740	20.050	19.710	19.770	19.770	3,853,945
2025-11-06	19.910	20.080	19.680	19.730	19.730	4,352,137
2025-11-05	20.040	20.230	19.860	19.890	19.890	3,482,100
2025-11-04	20.180	20.180	19.860	20.060	20.060	3,591,013
2025-11-03	19.900	20.480	19.800	20.190	20.190	6,737,585
2025-10-31	19.520	20.150	19.500	19.880	19.880	7,849,224
2025-10-30	19.540	19.720	19.500	19.530	19.530	4,156,733
2025-10-29	19.790	19.830	19.530	19.600	19.600	3,729,745
2025-10-28	19.810	20.000	19.660	19.790	19.790	3,828,154
2025-10-27	19.700	20.000	19.560	19.800	19.800	3,969,544
2025-10-24	20.080	20.230	19.770	19.800	19.800	3,995,433
2025-10-23	19.800	20.150	19.710	20.110	20.110	2,600,583
2025-10-22	20.160	20.400	19.850	19.900	19.900	3,966,800

← NewerPage 4 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.