Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.390	19.530	19.240	19.400	19.400	4,040,901
2025-04-22	19.430	19.570	19.250	19.460	19.460	4,285,043
2025-04-21	19.500	19.660	19.360	19.530	19.530	4,037,537
2025-04-18	20.100	20.150	19.580	19.690	19.690	5,411,160
2025-04-17	19.400	20.220	19.210	20.100	20.100	10,359,696
2025-04-16	19.280	19.550	19.010	19.410	19.410	4,342,407
2025-04-15	19.800	19.800	19.270	19.350	19.350	5,306,386
2025-04-14	19.450	19.620	19.320	19.590	19.590	4,899,530
2025-04-11	19.680	19.720	19.360	19.440	19.440	6,323,038
2025-04-10	19.300	19.870	19.200	19.870	19.870	8,027,242
2025-04-09	19.050	19.550	18.680	19.430	19.430	6,439,228
2025-04-08	18.860	19.400	18.680	19.270	19.270	7,852,713
2025-04-07	18.800	19.360	17.910	18.420	18.420	8,436,229
2025-04-03	19.000	19.550	19.000	19.340	19.340	3,842,420
2025-04-02	19.270	19.470	19.160	19.190	19.190	2,380,599
2025-04-01	18.850	19.370	18.850	19.300	19.300	4,477,280
2025-03-31	18.810	19.060	18.720	18.910	18.910	3,199,697
2025-03-28	18.940	19.150	18.780	18.820	18.820	2,637,700
2025-03-27	18.990	19.190	18.860	19.100	19.100	2,956,200
2025-03-26	18.940	19.060	18.880	18.940	18.940	3,238,590
2025-03-25	19.020	19.080	18.660	18.980	18.980	3,807,193
2025-03-24	19.100	19.110	18.650	19.020	19.020	4,299,100
2025-03-21	19.100	19.370	18.900	19.020	19.020	3,563,735
2025-03-20	19.350	19.390	19.110	19.160	19.160	2,744,390
2025-03-19	19.430	19.560	19.250	19.330	19.330	3,405,250
2025-03-18	19.660	19.670	19.350	19.420	19.420	3,634,400
2025-03-17	19.900	19.940	19.460	19.540	19.540	7,082,255
2025-03-14	19.160	20.010	19.120	19.840	19.840	11,334,805
2025-03-13	19.100	19.350	19.000	19.100	19.100	3,224,300
2025-03-12	19.560	19.650	19.110	19.140	19.140	5,251,827
2025-03-11	18.880	19.500	18.760	19.490	19.490	6,561,107
2025-03-10	18.560	19.070	18.470	19.030	19.030	5,739,710
2025-03-07	18.320	18.750	18.320	18.640	18.640	3,864,700
2025-03-06	18.430	18.490	18.240	18.420	18.420	3,194,090
2025-03-05	18.350	18.450	18.090	18.440	18.440	2,608,500
2025-03-04	18.260	18.530	18.220	18.340	18.340	2,580,590
2025-03-03	18.730	18.990	18.460	18.530	18.530	4,048,400
2025-02-28	18.850	19.150	18.600	18.690	18.690	5,275,399
2025-02-27	18.510	19.040	18.500	18.880	18.880	5,734,630
2025-02-26	18.250	18.650	18.250	18.630	18.630	4,258,030
2025-02-25	18.350	18.360	18.160	18.210	18.210	3,015,531
2025-02-24	18.380	18.720	18.210	18.410	18.410	4,410,000
2025-02-21	18.350	18.580	18.120	18.410	18.410	3,429,882
2025-02-20	18.330	18.470	18.190	18.270	18.270	2,583,591
2025-02-19	18.200	18.400	17.980	18.370	18.370	2,989,134
2025-02-18	18.530	18.530	18.180	18.230	18.230	3,734,488
2025-02-17	18.600	18.750	18.490	18.530	18.530	3,626,562
2025-02-14	18.700	18.870	18.540	18.620	18.620	4,800,535
2025-02-13	18.550	19.030	18.500	18.930	18.930	7,069,911
2025-02-12	18.420	18.550	18.320	18.550	18.550	2,888,800
2025-02-11	18.590	18.740	18.250	18.420	18.420	3,124,038
2025-02-10	18.700	18.790	18.460	18.570	18.570	3,271,090
2025-02-07	18.550	18.850	18.400	18.690	18.690	3,591,667
2025-02-06	18.410	18.630	18.360	18.550	18.550	2,851,556
2025-02-05	18.920	18.980	18.420	18.440	18.440	2,716,400
2025-01-27	18.880	19.130	18.750	18.830	18.830	2,018,690
2025-01-24	18.920	19.090	18.800	18.870	18.870	2,498,600
2025-01-23	18.850	19.170	18.820	18.970	18.970	3,431,500
2025-01-22	18.930	18.990	18.560	18.710	18.710	2,000,100
2025-01-21	19.190	19.190	18.790	19.000	19.000	1,987,530

← NewerPage 7 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.