Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.160	20.400	19.850	19.900	19.900	3,966,800
2025-10-21	20.200	20.420	20.100	20.280	20.280	2,816,500
2025-10-20	20.240	20.460	20.060	20.310	20.310	3,697,400
2025-10-17	20.550	20.640	20.150	20.300	20.300	4,521,700
2025-10-16	20.360	20.740	20.240	20.660	20.660	6,130,318
2025-10-15	20.360	20.580	19.970	20.380	20.380	6,209,840
2025-10-14	19.580	20.440	19.580	20.360	20.360	8,993,203
2025-10-13	19.450	19.680	19.400	19.520	19.520	4,266,785
2025-10-10	19.690	20.050	19.680	19.790	19.790	4,136,063
2025-10-09	20.210	20.210	19.430	19.710	19.710	6,506,113
2025-09-30	20.520	20.530	20.170	20.190	20.190	3,908,842
2025-09-29	20.500	20.640	19.900	20.520	20.520	6,273,947
2025-09-26	20.360	20.500	20.070	20.150	20.150	3,828,884
2025-09-25	20.300	20.570	20.180	20.400	20.400	3,824,505
2025-09-24	20.170	20.400	20.110	20.330	20.330	3,224,796
2025-09-23	20.500	20.590	20.000	20.270	20.270	4,179,086
2025-09-22	20.770	20.810	20.420	20.520	20.520	3,202,005
2025-09-19	20.610	20.900	20.430	20.850	20.850	5,631,914
2025-09-18	21.280	21.380	20.480	20.670	20.670	8,037,982
2025-09-17	21.900	21.950	21.110	21.270	21.270	6,641,664
2025-09-16	21.900	22.250	21.640	21.980	21.980	5,069,359
2025-09-15	22.000	22.100	21.800	21.860	21.860	6,150,141
2025-09-12	22.700	23.000	22.160	22.170	22.170	8,626,290
2025-09-11	22.330	23.000	22.160	22.750	22.750	9,463,835
2025-09-10	22.610	23.220	22.410	22.540	22.540	8,504,037
2025-09-09	22.600	23.000	22.300	22.900	22.900	10,099,771
2025-09-08	21.800	23.150	21.660	22.840	22.840	14,661,905
2025-09-05	21.560	21.990	21.220	21.980	21.980	9,085,392
2025-09-04	22.460	22.460	21.310	21.740	21.740	11,092,418
2025-09-03	22.600	23.490	21.900	21.930	21.930	13,247,370
2025-09-02	21.900	23.530	21.720	22.360	22.360	18,072,731
2025-09-01	21.970	22.400	21.410	21.900	21.900	16,664,462
2025-08-29	20.610	22.540	20.610	22.070	22.070	25,049,098
2025-08-28	20.360	20.870	20.000	20.490	20.490	6,927,483
2025-08-27	21.000	21.240	20.500	20.500	20.500	8,524,856
2025-08-26	20.700	21.950	20.650	21.260	21.260	13,275,264
2025-08-25	20.110	21.220	20.000	20.900	20.900	13,761,795
2025-08-22	20.260	20.260	19.900	20.110	20.110	5,273,812
2025-08-21	20.380	20.380	19.850	20.130	20.130	7,910,110
2025-08-20	19.430	20.700	19.220	20.430	20.430	14,636,147
2025-08-19	19.010	19.960	19.000	19.610	19.610	10,073,508
2025-08-18	19.090	19.240	18.960	19.010	19.010	3,852,661
2025-08-15	19.050	19.070	18.770	19.050	19.050	2,839,596
2025-08-14	18.910	19.380	18.900	18.980	18.980	4,297,872
2025-08-13	18.880	19.000	18.750	18.910	18.910	2,926,516
2025-08-12	18.850	19.180	18.840	18.880	18.880	3,565,900
2025-08-11	18.610	19.120	18.560	18.970	18.970	4,682,456
2025-08-08	18.560	18.680	18.510	18.560	18.560	1,810,510
2025-08-07	18.740	18.740	18.560	18.590	18.590	1,884,330
2025-08-06	18.480	18.690	18.420	18.660	18.660	2,360,730
2025-08-05	18.340	18.580	18.250	18.480	18.480	2,288,301
2025-08-04	18.300	18.310	18.180	18.290	18.290	1,555,994
2025-08-01	18.200	18.340	18.180	18.280	18.280	1,754,208
2025-07-31	18.600	18.650	18.110	18.170	18.170	3,265,600
2025-07-30	18.680	18.840	18.530	18.660	18.660	3,010,738
2025-07-29	18.660	18.730	18.390	18.650	18.650	2,253,604
2025-07-28	18.680	18.790	18.500	18.660	18.660	2,963,052
2025-07-25	18.920	18.920	18.610	18.650	18.650	2,837,045
2025-07-24	18.820	18.930	18.760	18.920	18.920	2,408,985
2025-07-23	18.940	19.060	18.750	18.830	18.830	2,999,023

← NewerPage 5 of 21 · 1,213 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.