Jinhui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.770	17.390	16.400	16.780	16.780	19,145,388
2026-10-16	16.500	17.950	16.380	17.250	17.250	23,669,651
2026-10-15	16.160	17.520	16.080	16.820	16.820	21,203,583
2026-10-14	15.980	16.840	15.840	16.290	16.290	16,011,493
2026-10-13	16.800	17.360	16.250	16.330	16.330	23,710,154
2026-10-12	17.410	17.430	16.530	16.610	16.410	12,927,043
2026-10-09	16.850	17.600	16.700	17.500	17.289	16,426,195
2026-10-08	16.880	17.350	16.690	16.860	16.657	15,690,658
2026-09-30	15.820	17.400	15.820	17.400	17.400	12,754,185
2026-09-29	15.760	15.960	15.620	15.820	15.820	2,269,115
2026-09-28	15.850	16.170	15.670	15.770	15.770	3,120,391
2026-09-24	16.260	16.510	15.820	15.850	15.850	4,860,099
2026-09-23	16.700	17.050	16.320	16.330	16.330	7,014,500
2026-09-22	16.580	16.920	16.480	16.710	16.710	3,805,000
2026-09-21	16.220	16.850	16.190	16.830	16.830	6,075,282
2026-09-18	16.160	16.400	16.160	16.220	16.220	2,747,792
2026-09-17	16.450	16.460	16.130	16.150	16.150	2,710,300
2026-09-16	16.410	16.410	16.130	16.390	16.390	2,696,204
2026-09-15	16.720	16.740	16.380	16.410	16.410	2,249,909
2026-09-14	16.540	16.740	16.500	16.670	16.670	2,848,500
2026-09-11	16.940	17.000	16.310	16.500	16.500	6,009,098
2026-09-10	17.530	17.630	16.960	17.000	17.000	4,165,224
2026-09-09	17.890	17.900	17.410	17.530	17.530	4,626,595
2026-09-08	18.010	18.190	17.880	17.940	17.940	4,729,383
2026-09-07	17.880	18.180	17.620	18.040	18.040	7,485,769
2026-09-04	17.270	18.050	16.850	17.740	17.740	8,068,034
2026-09-03	17.500	17.790	17.210	17.270	17.270	5,993,898
2026-09-02	17.340	17.970	17.340	17.490	17.490	5,871,775
2026-09-01	17.010	17.900	17.010	17.510	17.510	7,960,489
2026-08-31	17.130	17.450	16.690	17.160	17.160	10,843,177
2026-08-28	16.300	16.820	16.260	16.820	16.820	6,498,200
2026-08-27	16.280	16.450	16.160	16.400	16.400	4,122,900
2026-08-26	16.290	16.570	16.240	16.400	16.400	4,620,420
2026-08-25	16.130	16.770	16.090	16.410	16.410	6,989,400
2026-08-24	16.200	16.540	16.000	16.110	16.110	6,128,318
2026-08-21	16.550	16.640	16.110	16.110	16.110	6,838,841
2026-08-20	16.190	16.990	16.190	16.710	16.710	13,202,225
2026-08-19	16.390	16.600	15.890	15.950	15.950	7,749,561
2026-08-18	16.550	16.740	16.420	16.550	16.550	6,856,612
2026-08-17	16.890	16.900	16.310	16.490	16.490	7,711,510
2026-08-14	16.940	17.060	16.700	16.700	16.700	9,594,586
2026-08-13	17.270	17.800	17.040	17.040	17.040	15,042,117
2026-08-12	17.000	17.490	16.820	17.350	17.350	15,523,216
2026-08-11	16.850	17.350	16.810	17.180	17.180	14,917,380
2026-08-10	17.010	17.250	16.830	17.040	17.040	18,382,520
2026-08-07	16.930	17.170	16.260	17.030	17.030	23,014,209
2026-08-06	16.590	17.880	16.410	16.880	16.880	28,203,959
2026-08-05	16.440	16.580	16.130	16.550	16.550	12,974,083
2026-08-04	16.380	16.530	16.300	16.430	16.430	10,775,574
2026-08-03	16.300	16.630	16.050	16.550	16.550	13,495,553
2026-07-31	16.070	16.830	16.070	16.630	16.630	24,734,664
2026-07-30	15.360	16.890	15.070	16.890	16.890	23,118,919
2026-07-29	14.710	15.570	14.660	15.350	15.350	12,900,367
2026-07-28	14.510	15.100	14.420	14.850	14.850	8,864,270
2026-07-27	14.400	14.570	14.200	14.550	14.550	4,526,241
2026-07-24	14.810	14.880	14.330	14.350	14.350	4,963,013
2026-07-23	14.680	14.880	14.590	14.830	14.830	6,123,672
2026-07-22	14.320	14.880	14.300	14.880	14.880	9,937,453
2026-07-21	14.750	14.970	14.410	14.520	14.520	11,177,610
2026-07-20	14.160	15.300	14.160	14.980	14.980	15,267,618

Page 1 of 21 · 1,215 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.