Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.680	18.990	18.580	18.960	18.960	3,569,876
2025-07-21	18.700	18.730	18.570	18.680	18.680	2,433,718
2025-07-18	18.440	18.750	18.380	18.700	18.700	4,085,375
2025-07-17	18.410	18.550	18.240	18.400	18.400	2,223,590
2025-07-16	18.200	18.430	18.130	18.390	18.390	2,589,100
2025-07-15	18.350	18.510	18.100	18.150	18.150	2,531,499
2025-07-14	18.400	18.500	18.290	18.420	18.420	2,245,400
2025-07-11	18.190	18.710	18.160	18.480	18.480	5,421,142
2025-07-10	18.020	18.250	18.020	18.180	18.180	2,272,601
2025-07-09	18.050	18.260	17.970	18.160	18.160	3,408,536
2025-07-08	17.950	18.020	17.840	17.990	17.990	2,461,730
2025-07-07	17.910	18.020	17.910	17.950	17.950	1,225,300
2025-07-04	18.100	18.150	17.910	17.930	17.930	2,566,390
2025-07-03	18.100	18.250	18.100	18.140	18.140	1,967,196
2025-07-02	18.110	18.230	18.050	18.160	18.160	2,267,700
2025-07-01	18.030	18.170	18.030	18.110	18.110	1,965,442
2025-06-30	17.980	18.230	17.850	18.100	18.100	3,342,396
2025-06-27	18.030	18.090	17.920	17.950	17.950	2,247,200
2025-06-26	18.030	18.130	17.970	18.080	18.080	2,414,500
2025-06-25	18.000	18.050	17.820	18.030	18.030	2,626,426
2025-06-24	17.880	18.000	17.880	17.980	17.980	2,323,257
2025-06-23	17.780	17.940	17.580	17.880	17.880	2,668,092
2025-06-20	17.610	18.100	17.610	17.940	17.940	3,742,590
2025-06-19	17.760	17.990	17.620	17.720	17.720	2,969,600
2025-06-18	18.000	18.380	17.880	17.900	17.900	3,434,632
2025-06-17	17.750	17.980	17.750	17.840	17.840	2,135,588
2025-06-16	17.480	18.010	17.440	17.900	17.900	5,630,701
2025-06-13	18.580	18.600	17.600	17.600	17.600	9,544,221
2025-06-12	18.990	19.050	18.650	18.710	18.710	3,494,400
2025-06-11	19.110	19.230	18.970	18.990	18.990	2,281,911
2025-06-10	19.130	19.250	18.950	19.130	19.130	2,996,763
2025-06-09	19.200	19.200	18.970	19.150	19.150	2,663,900
2025-06-06	18.850	19.200	18.800	19.200	19.200	4,480,712
2025-06-05	18.850	19.090	18.750	18.850	18.850	2,823,145
2025-06-04	18.460	18.880	18.420	18.860	18.860	3,357,269
2025-06-03	18.070	18.530	17.910	18.470	18.470	4,815,264
2025-05-30	18.370	18.490	18.000	18.070	18.070	3,164,400
2025-05-29	18.480	18.490	18.280	18.370	18.370	2,690,564
2025-05-28	18.240	18.520	18.160	18.490	18.490	3,058,626
2025-05-27	18.130	18.550	18.120	18.240	18.240	4,416,342
2025-05-26	18.290	18.570	18.010	18.130	18.130	3,500,000
2025-05-23	18.570	18.600	18.310	18.320	18.320	2,756,200
2025-05-22	18.890	18.980	18.650	18.700	18.700	2,821,500
2025-05-21	19.260	19.430	19.200	19.380	19.380	2,685,276
2025-05-20	19.210	19.470	19.150	19.270	19.270	2,689,110
2025-05-19	18.840	19.230	18.690	19.220	19.220	2,437,837
2025-05-16	19.280	19.350	19.090	19.130	19.130	2,545,317
2025-05-15	19.300	19.410	19.240	19.320	19.320	1,890,201
2025-05-14	19.300	19.580	19.130	19.380	19.380	3,786,108
2025-05-13	19.460	19.470	19.220	19.380	19.380	2,417,859
2025-05-12	19.480	19.480	19.310	19.360	19.360	2,086,759
2025-05-09	19.480	19.500	19.300	19.430	19.430	1,835,915
2025-05-08	19.330	19.500	19.210	19.450	19.450	2,428,394
2025-05-07	19.560	19.730	19.310	19.390	19.390	3,578,677
2025-05-06	19.240	19.480	19.110	19.460	19.460	3,481,028
2025-04-30	19.250	19.550	19.220	19.220	19.220	3,121,400
2025-04-29	19.120	19.420	19.080	19.300	19.300	3,352,117
2025-04-28	19.390	19.440	19.110	19.190	19.190	3,196,795
2025-04-25	19.090	19.580	19.090	19.460	19.460	4,378,371
2025-04-24	19.380	19.430	19.060	19.130	19.130	3,963,576

← NewerPage 6 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.