Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	19.000	19.240	18.980	19.080	19.080	2,482,130
2025-01-17	18.690	19.090	18.690	18.970	18.970	2,509,817
2025-01-16	18.730	19.080	18.600	18.740	18.740	3,166,366
2025-01-15	18.450	18.790	18.410	18.720	18.720	3,347,314
2025-01-14	18.020	18.560	18.020	18.510	18.510	4,193,760
2025-01-13	17.700	18.030	17.610	18.020	18.020	2,305,301
2025-01-10	18.050	18.160	17.750	17.780	17.780	2,411,560
2025-01-09	18.090	18.370	17.910	18.070	18.070	2,944,426
2025-01-08	18.300	18.340	17.780	18.180	18.180	3,283,406
2025-01-07	18.200	18.370	18.090	18.360	18.360	2,513,479
2025-01-06	18.190	18.500	17.710	18.180	18.180	4,174,239
2025-01-03	19.160	19.300	18.520	18.630	18.630	4,193,200
2025-01-02	19.420	19.810	19.060	19.160	19.160	4,025,400
2024-12-31	19.770	20.160	19.600	19.600	19.600	4,306,809
2024-12-30	19.900	20.050	19.700	19.770	19.770	2,468,800
2024-12-27	20.050	20.110	19.830	20.000	20.000	3,276,409
2024-12-26	20.000	20.150	19.900	20.050	20.050	2,962,300
2024-12-25	19.860	19.870	19.570	19.760	19.760	2,442,200
2024-12-24	19.600	19.940	19.570	19.840	19.840	2,549,125
2024-12-23	19.980	20.160	19.590	19.610	19.610	3,736,800
2024-12-20	19.990	20.180	19.950	20.000	20.000	3,100,302
2024-12-19	20.210	20.210	19.660	19.950	19.950	5,875,725
2024-12-18	20.590	20.810	20.370	20.400	20.400	4,020,600
2024-12-17	20.660	21.030	20.450	20.580	20.580	5,120,147
2024-12-16	20.740	20.920	20.480	20.680	20.680	4,997,390
2024-12-13	21.600	21.600	20.820	20.870	20.870	11,774,747
2024-12-12	21.150	21.790	20.850	21.670	21.670	13,949,525
2024-12-11	20.600	21.360	20.510	21.070	21.070	7,246,895
2024-12-10	21.260	21.400	20.600	20.660	20.660	7,868,295
2024-12-09	20.680	20.760	20.320	20.440	20.440	4,344,224
2024-12-06	20.580	20.790	20.330	20.640	20.640	4,963,904
2024-12-05	20.620	20.660	20.420	20.630	20.630	3,653,159
2024-12-04	21.270	21.280	20.600	20.750	20.750	5,079,490
2024-12-03	21.350	21.490	21.070	21.290	21.290	4,177,286
2024-12-02	21.590	21.800	21.320	21.500	21.500	7,023,236
2024-11-29	20.970	22.070	20.850	21.630	21.630	9,595,145
2024-11-28	20.930	21.050	20.700	20.770	20.770	2,817,969
2024-11-27	20.500	21.060	20.170	20.920	20.920	3,695,019
2024-11-26	20.430	20.860	20.320	20.580	20.580	3,303,400
2024-11-25	19.900	20.580	19.900	20.420	20.420	3,817,956
2024-11-22	21.440	21.790	20.100	20.130	20.130	6,674,530
2024-11-21	21.060	21.230	20.830	21.030	21.030	2,929,800
2024-11-20	21.100	21.200	20.860	21.120	21.120	3,442,565
2024-11-19	20.560	21.110	20.550	21.100	21.100	3,074,416
2024-11-18	21.080	21.280	20.550	20.690	20.690	3,854,950
2024-11-15	21.450	21.670	21.010	21.100	21.100	3,676,287
2024-11-14	21.990	22.090	21.380	21.450	21.450	4,198,690
2024-11-13	21.860	22.150	21.800	21.990	21.990	3,997,125
2024-11-12	22.060	22.650	21.980	22.080	22.080	8,442,460
2024-11-11	22.000	22.550	21.840	22.510	22.510	7,963,095
2024-11-08	24.000	24.000	22.400	22.430	22.430	14,729,774
2024-11-07	21.360	23.590	21.280	23.550	23.550	19,141,610
2024-11-06	21.840	22.070	21.330	21.670	21.670	8,430,299
2024-11-05	21.000	21.900	20.650	21.830	21.830	10,698,147
2024-11-04	20.500	21.190	20.220	21.000	21.000	8,250,601
2024-11-01	20.450	21.100	20.210	20.430	20.430	8,755,794
2024-10-31	20.200	20.610	20.160	20.480	20.480	6,023,572
2024-10-30	20.850	21.000	20.200	20.490	20.490	6,439,380
2024-10-29	22.000	22.200	20.940	21.040	21.040	9,969,883
2024-10-28	20.870	22.090	20.850	21.840	21.840	14,786,023

← NewerPage 8 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.