Jiangsu Hengshun Vinegar-Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.960 | 7.980 | 7.870 | 7.870 | 7.870 | 10,225,831 |
| 2025-07-24 | 7.790 | 7.970 | 7.790 | 7.960 | 7.960 | 14,914,058 |
| 2025-07-23 | 7.850 | 7.880 | 7.790 | 7.800 | 7.800 | 10,811,476 |
| 2025-07-22 | 7.800 | 7.840 | 7.760 | 7.840 | 7.840 | 9,882,458 |
| 2025-07-21 | 7.710 | 7.800 | 7.700 | 7.790 | 7.790 | 10,029,794 |
| 2025-07-18 | 7.720 | 7.730 | 7.670 | 7.700 | 7.700 | 6,275,100 |
| 2025-07-17 | 7.670 | 7.730 | 7.630 | 7.700 | 7.700 | 5,470,878 |
| 2025-07-16 | 7.620 | 7.680 | 7.610 | 7.670 | 7.670 | 6,327,957 |
| 2025-07-15 | 7.710 | 7.750 | 7.600 | 7.630 | 7.630 | 9,198,817 |
| 2025-07-14 | 7.720 | 7.750 | 7.690 | 7.710 | 7.710 | 6,399,200 |
| 2025-07-11 | 7.690 | 7.740 | 7.670 | 7.710 | 7.710 | 8,244,754 |
| 2025-07-10 | 7.680 | 7.700 | 7.650 | 7.690 | 7.690 | 5,510,796 |
| 2025-07-09 | 7.640 | 7.700 | 7.630 | 7.680 | 7.680 | 6,599,607 |
| 2025-07-08 | 7.610 | 7.650 | 7.600 | 7.640 | 7.640 | 5,671,332 |
| 2025-07-07 | 7.600 | 7.650 | 7.590 | 7.620 | 7.620 | 4,257,504 |
| 2025-07-04 | 7.690 | 7.690 | 7.610 | 7.620 | 7.620 | 7,451,800 |
| 2025-07-03 | 7.680 | 7.700 | 7.660 | 7.670 | 7.670 | 4,598,038 |
| 2025-07-02 | 7.650 | 7.690 | 7.640 | 7.670 | 7.670 | 5,052,497 |
| 2025-07-01 | 7.640 | 7.670 | 7.600 | 7.650 | 7.650 | 5,585,107 |
| 2025-06-30 | 7.670 | 7.740 | 7.650 | 7.730 | 7.730 | 7,486,198 |
| 2025-06-27 | 7.660 | 7.710 | 7.640 | 7.670 | 7.670 | 5,124,330 |
| 2025-06-26 | 7.660 | 7.690 | 7.650 | 7.660 | 7.660 | 5,250,489 |
| 2025-06-25 | 7.670 | 7.700 | 7.610 | 7.690 | 7.690 | 8,132,538 |
| 2025-06-24 | 7.570 | 7.650 | 7.570 | 7.650 | 7.650 | 5,405,505 |
| 2025-06-23 | 7.530 | 7.600 | 7.490 | 7.580 | 7.580 | 5,022,948 |
| 2025-06-20 | 7.540 | 7.600 | 7.530 | 7.560 | 7.560 | 5,785,137 |
| 2025-06-19 | 7.580 | 7.620 | 7.500 | 7.510 | 7.510 | 7,666,472 |
| 2025-06-18 | 7.650 | 7.680 | 7.590 | 7.590 | 7.590 | 5,174,973 |
| 2025-06-17 | 7.650 | 7.690 | 7.620 | 7.650 | 7.650 | 6,022,856 |
| 2025-06-16 | 7.660 | 7.670 | 7.590 | 7.640 | 7.640 | 9,595,754 |
| 2025-06-13 | 7.810 | 7.830 | 7.660 | 7.660 | 7.660 | 11,577,664 |
| 2025-06-12 | 7.840 | 7.850 | 7.770 | 7.810 | 7.810 | 7,606,897 |
| 2025-06-11 | 7.850 | 7.880 | 7.820 | 7.840 | 7.840 | 5,986,745 |
| 2025-06-10 | 7.880 | 7.910 | 7.770 | 7.850 | 7.850 | 8,490,725 |
| 2025-06-09 | 7.860 | 7.910 | 7.830 | 7.880 | 7.880 | 7,732,511 |
| 2025-06-06 | 7.900 | 7.920 | 7.840 | 7.860 | 7.860 | 7,525,169 |
| 2025-06-05 | 8.060 | 8.090 | 7.890 | 7.900 | 7.900 | 16,065,475 |
| 2025-06-04 | 8.060 | 8.090 | 8.000 | 8.090 | 8.090 | 7,550,546 |
| 2025-06-03 | 8.040 | 8.090 | 7.970 | 8.070 | 8.070 | 11,987,208 |
| 2025-05-30 | 8.110 | 8.170 | 8.050 | 8.070 | 8.070 | 10,165,868 |
| 2025-05-29 | 8.230 | 8.240 | 8.080 | 8.090 | 8.090 | 17,464,759 |
| 2025-05-28 | 8.100 | 8.250 | 8.070 | 8.240 | 8.240 | 22,336,427 |
| 2025-05-27 | 7.790 | 8.160 | 7.790 | 8.110 | 8.110 | 27,454,134 |
| 2025-05-26 | 7.720 | 7.850 | 7.710 | 7.810 | 7.810 | 6,981,850 |
| 2025-05-23 | 7.790 | 7.800 | 7.690 | 7.690 | 7.690 | 7,596,930 |
| 2025-05-22 | 7.880 | 7.940 | 7.790 | 7.790 | 7.790 | 7,051,011 |
| 2025-05-21 | 7.920 | 7.980 | 7.890 | 7.910 | 7.910 | 6,917,782 |
| 2025-05-20 | 7.910 | 8.000 | 7.900 | 7.940 | 7.940 | 9,139,916 |
| 2025-05-19 | 7.760 | 7.940 | 7.740 | 7.930 | 7.930 | 10,675,583 |
| 2025-05-16 | 7.830 | 7.850 | 7.730 | 7.770 | 7.770 | 7,508,783 |
| 2025-05-15 | 7.810 | 7.900 | 7.760 | 7.850 | 7.850 | 8,958,018 |
| 2025-05-14 | 7.810 | 7.850 | 7.760 | 7.810 | 7.810 | 6,660,568 |
| 2025-05-13 | 7.850 | 7.850 | 7.750 | 7.820 | 7.820 | 8,058,650 |
| 2025-05-12 | 7.870 | 7.890 | 7.780 | 7.820 | 7.820 | 8,571,673 |
| 2025-05-09 | 7.890 | 7.910 | 7.830 | 7.840 | 7.840 | 6,628,800 |
| 2025-05-08 | 7.840 | 7.890 | 7.820 | 7.840 | 7.840 | 6,584,810 |
| 2025-05-07 | 7.890 | 7.970 | 7.840 | 7.880 | 7.880 | 8,979,063 |
| 2025-05-06 | 7.910 | 7.930 | 7.780 | 7.850 | 7.850 | 14,190,297 |
| 2025-04-30 | 8.040 | 8.050 | 7.860 | 7.880 | 7.880 | 12,719,056 |
| 2025-04-29 | 7.850 | 8.050 | 7.850 | 8.050 | 8.050 | 14,342,872 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-11 | 0.1100 CNY |
| 2022-07-01 | 0.1010 CNY |
| 2021-07-09 | 0.1574 CNY |
| 2020-06-04 | 0.2650 CNY |
| 2019-07-05 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.