Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	20.080	20.470	20.030	20.320	20.320	4,482,948
2024-10-24	20.000	20.460	19.990	20.120	20.120	4,172,643
2024-10-23	20.270	20.620	20.120	20.250	20.250	6,993,237
2024-10-22	20.450	20.780	20.150	20.390	20.390	9,056,471
2024-10-21	19.300	20.640	19.130	20.450	20.450	10,136,429
2024-10-18	18.620	19.700	18.600	19.300	19.300	7,481,045
2024-10-17	19.010	19.210	18.700	18.720	18.720	3,457,800
2024-10-16	18.780	19.430	18.730	19.080	19.080	4,292,539
2024-10-15	19.520	19.660	19.000	19.000	19.000	4,066,100
2024-10-14	19.130	19.590	18.670	19.490	19.490	5,555,103
2024-10-11	19.550	19.770	18.970	19.150	19.150	5,179,392
2024-10-10	19.960	20.630	19.310	19.750	19.750	8,083,516
2024-10-09	22.000	22.000	20.250	20.250	20.250	10,096,754
2024-10-08	24.180	24.180	21.670	22.500	22.500	16,755,097
2024-09-30	21.100	21.980	20.260	21.980	21.980	16,377,990
2024-09-27	19.110	20.230	18.900	19.990	19.990	9,089,140
2024-09-26	16.890	18.580	16.800	18.580	18.580	11,559,088
2024-09-25	17.500	17.510	16.860	16.890	16.890	4,717,300
2024-09-24	16.480	17.170	16.400	17.170	17.170	5,293,000
2024-09-23	16.390	16.750	16.340	16.460	16.460	2,357,377
2024-09-20	16.200	16.470	16.040	16.380	16.380	2,266,477
2024-09-19	15.790	16.720	15.720	16.390	16.390	4,553,595
2024-09-18	16.010	16.020	15.470	15.590	15.590	1,996,185
2024-09-13	16.320	16.350	16.000	16.010	16.010	1,796,503
2024-09-12	16.450	16.680	16.330	16.350	16.350	1,363,090
2024-09-11	16.390	16.620	16.320	16.570	16.570	1,344,300
2024-09-10	16.300	16.540	16.150	16.460	16.460	1,759,795
2024-09-09	16.510	16.640	16.250	16.280	16.280	1,920,328
2024-09-06	16.900	16.920	16.610	16.620	16.620	1,496,800
2024-09-05	16.710	16.930	16.690	16.900	16.900	1,527,571
2024-09-04	16.700	16.890	16.610	16.710	16.710	1,364,859
2024-09-03	16.500	16.840	16.400	16.700	16.700	2,237,600
2024-09-02	17.280	17.280	16.470	16.480	16.480	4,151,620
2024-08-30	17.010	17.650	16.750	17.360	17.360	3,617,566
2024-08-29	16.530	17.210	16.490	17.180	17.180	3,504,115
2024-08-28	16.760	16.800	16.400	16.480	16.480	2,033,771
2024-08-27	16.760	16.890	16.620	16.800	16.800	1,720,190
2024-08-26	17.040	17.180	16.780	16.850	16.850	2,068,816
2024-08-23	16.810	17.210	16.710	17.040	17.040	2,048,802
2024-08-22	17.050	17.150	16.680	16.810	16.810	2,276,400
2024-08-21	17.010	17.150	16.920	17.100	17.100	2,369,130
2024-08-20	18.070	18.070	17.030	17.100	17.100	5,911,155
2024-08-19	18.160	18.350	17.960	18.050	18.050	1,785,198
2024-08-16	18.210	18.260	18.010	18.080	18.080	1,539,905
2024-08-15	18.010	18.550	18.010	18.250	18.250	2,323,395
2024-08-14	18.470	18.530	18.060	18.140	18.140	1,678,300
2024-08-13	18.550	18.800	18.350	18.520	18.520	1,664,114
2024-08-12	18.480	18.860	18.430	18.630	18.630	1,978,000
2024-08-09	18.760	19.060	18.540	18.540	18.540	2,760,137
2024-08-08	18.200	19.100	18.120	18.760	18.760	4,442,704
2024-08-07	18.200	18.280	17.990	18.230	18.230	1,999,318
2024-08-06	17.800	18.440	17.800	18.280	18.280	2,529,515
2024-08-05	17.900	18.560	17.880	18.030	18.030	3,242,856
2024-08-02	18.000	18.320	17.970	18.000	18.000	2,012,120
2024-08-01	18.440	18.580	18.060	18.150	18.150	2,600,830
2024-07-31	17.650	18.590	17.560	18.510	18.510	3,709,756
2024-07-30	17.650	17.710	17.380	17.640	17.640	2,042,910
2024-07-29	17.850	18.000	17.650	17.680	17.680	2,154,221
2024-07-26	17.400	17.990	17.400	17.850	17.850	1,786,160
2024-07-25	17.200	17.650	17.160	17.520	17.520	1,940,889

← NewerPage 9 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.