Jiangsu Hengshun Vinegar-Industry Co.,Ltd (600305.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:53PM CST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 7.21 | 7.28 | 7.19 | 7.22 | 7.22 | 2,370,164 |
| 24 June 2024 | 7.32 | 7.33 | 7.12 | 7.22 | 7.22 | 5,898,989 |
| 21 June 2024 | 7.45 | 7.50 | 7.30 | 7.34 | 7.34 | 4,173,636 |
| 21 June 2024 | 0.07 Dividend | |||||
| 20 June 2024 | 7.66 | 7.69 | 7.49 | 7.51 | 7.44 | 3,999,199 |
| 19 June 2024 | 7.74 | 7.76 | 7.66 | 7.67 | 7.60 | 2,734,676 |
| 18 June 2024 | 7.74 | 7.83 | 7.71 | 7.74 | 7.67 | 3,581,745 |
| 17 June 2024 | 7.65 | 7.79 | 7.62 | 7.74 | 7.67 | 3,625,432 |
| 14 June 2024 | 7.61 | 7.68 | 7.56 | 7.65 | 7.58 | 4,008,201 |
| 13 June 2024 | 7.71 | 7.71 | 7.59 | 7.61 | 7.54 | 2,920,118 |
| 12 June 2024 | 7.71 | 7.77 | 7.69 | 7.69 | 7.62 | 2,836,460 |
| 11 June 2024 | 7.65 | 7.71 | 7.54 | 7.69 | 7.62 | 3,314,496 |
| 07 June 2024 | 7.62 | 7.69 | 7.57 | 7.65 | 7.58 | 3,717,364 |
| 06 June 2024 | 7.77 | 7.85 | 7.60 | 7.62 | 7.55 | 7,959,740 |
| 05 June 2024 | 7.84 | 7.91 | 7.79 | 7.80 | 7.73 | 3,580,780 |
| 04 June 2024 | 7.77 | 7.88 | 7.75 | 7.87 | 7.80 | 3,681,504 |
| 03 June 2024 | 7.91 | 7.92 | 7.75 | 7.82 | 7.75 | 4,008,318 |
| 31 May 2024 | 7.88 | 7.96 | 7.88 | 7.93 | 7.86 | 2,452,213 |
| 30 May 2024 | 7.85 | 7.91 | 7.83 | 7.87 | 7.80 | 3,165,459 |
| 29 May 2024 | 7.96 | 8.00 | 7.85 | 7.87 | 7.80 | 5,708,287 |
| 28 May 2024 | 8.08 | 8.08 | 7.96 | 7.96 | 7.89 | 3,782,293 |
| 27 May 2024 | 8.07 | 8.22 | 8.00 | 8.09 | 8.01 | 3,931,472 |
| 24 May 2024 | 8.10 | 8.14 | 8.06 | 8.07 | 7.99 | 3,336,096 |
| 23 May 2024 | 8.33 | 8.34 | 8.06 | 8.10 | 8.02 | 7,695,887 |
| 22 May 2024 | 8.37 | 8.44 | 8.32 | 8.33 | 8.25 | 4,440,581 |
| 21 May 2024 | 8.37 | 8.45 | 8.30 | 8.39 | 8.31 | 5,756,048 |
| 20 May 2024 | 8.34 | 8.46 | 8.30 | 8.36 | 8.28 | 7,012,036 |
| 17 May 2024 | 8.17 | 8.34 | 8.15 | 8.34 | 8.26 | 6,869,432 |
| 16 May 2024 | 8.20 | 8.25 | 8.16 | 8.17 | 8.09 | 3,957,178 |
| 15 May 2024 | 8.28 | 8.31 | 8.20 | 8.20 | 8.12 | 2,833,640 |
| 14 May 2024 | 8.18 | 8.34 | 8.18 | 8.28 | 8.20 | 4,716,706 |
| 13 May 2024 | 8.23 | 8.26 | 8.17 | 8.20 | 8.12 | 4,076,236 |
| 10 May 2024 | 8.32 | 8.41 | 8.25 | 8.28 | 8.20 | 5,037,454 |
| 09 May 2024 | 8.28 | 8.38 | 8.27 | 8.35 | 8.27 | 5,066,600 |
| 08 May 2024 | 8.38 | 8.39 | 8.22 | 8.25 | 8.17 | 6,328,112 |
| 07 May 2024 | 8.38 | 8.39 | 8.27 | 8.35 | 8.27 | 4,719,183 |
| 06 May 2024 | 8.21 | 8.40 | 8.21 | 8.37 | 8.29 | 7,650,564 |
| 30 Apr 2024 | 8.16 | 8.25 | 8.14 | 8.20 | 8.12 | 6,953,952 |
| 29 Apr 2024 | 8.02 | 8.25 | 8.00 | 8.24 | 8.16 | 10,341,979 |
| 26 Apr 2024 | 7.94 | 8.03 | 7.91 | 8.02 | 7.95 | 4,671,296 |
| 25 Apr 2024 | 7.92 | 8.00 | 7.88 | 7.94 | 7.87 | 2,928,612 |
| 24 Apr 2024 | 8.00 | 8.03 | 7.83 | 7.95 | 7.88 | 4,437,465 |
| 23 Apr 2024 | 7.97 | 8.03 | 7.93 | 7.99 | 7.92 | 5,488,636 |
| 22 Apr 2024 | 7.80 | 8.02 | 7.79 | 7.97 | 7.90 | 5,942,108 |
| 19 Apr 2024 | 7.85 | 7.88 | 7.77 | 7.85 | 7.78 | 3,807,676 |
| 18 Apr 2024 | 7.77 | 7.94 | 7.69 | 7.85 | 7.78 | 7,529,922 |
| 17 Apr 2024 | 7.67 | 7.84 | 7.67 | 7.78 | 7.71 | 7,590,956 |
| 16 Apr 2024 | 7.87 | 7.92 | 7.66 | 7.67 | 7.60 | 7,379,468 |
| 15 Apr 2024 | 7.91 | 8.02 | 7.78 | 7.88 | 7.81 | 6,578,732 |
| 12 Apr 2024 | 8.05 | 8.09 | 7.91 | 7.92 | 7.85 | 5,110,124 |
| 11 Apr 2024 | 8.06 | 8.15 | 8.03 | 8.05 | 7.97 | 3,339,562 |
| 10 Apr 2024 | 8.18 | 8.19 | 8.03 | 8.08 | 8.00 | 3,981,100 |
| 09 Apr 2024 | 8.16 | 8.22 | 8.10 | 8.20 | 8.12 | 3,742,307 |
| 08 Apr 2024 | 8.24 | 8.24 | 8.14 | 8.15 | 8.07 | 4,519,414 |
| 03 Apr 2024 | 8.20 | 8.23 | 8.16 | 8.22 | 8.14 | 4,029,956 |
| 02 Apr 2024 | 8.20 | 8.21 | 8.12 | 8.20 | 8.12 | 3,879,527 |
| 01 Apr 2024 | 8.03 | 8.20 | 8.03 | 8.19 | 8.11 | 6,020,106 |
| 29 Mar 2024 | 7.95 | 8.02 | 7.93 | 8.03 | 7.96 | 2,066,325 |
| 28 Mar 2024 | 7.95 | 8.05 | 7.91 | 7.97 | 7.90 | 4,866,896 |
| 27 Mar 2024 | 8.10 | 8.17 | 7.98 | 7.98 | 7.91 | 5,055,160 |
| 26 Mar 2024 | 8.07 | 8.12 | 8.01 | 8.09 | 8.01 | 4,269,258 |
| 25 Mar 2024 | 8.15 | 8.20 | 8.05 | 8.06 | 7.98 | 4,905,173 |
| 22 Mar 2024 | 8.36 | 8.37 | 8.19 | 8.20 | 8.12 | 6,421,793 |
| 21 Mar 2024 | 8.38 | 8.43 | 8.29 | 8.38 | 8.30 | 5,130,682 |
| 20 Mar 2024 | 8.36 | 8.38 | 8.32 | 8.36 | 8.28 | 3,701,643 |
| 19 Mar 2024 | 8.35 | 8.40 | 8.30 | 8.36 | 8.28 | 4,938,320 |
| 18 Mar 2024 | 8.32 | 8.36 | 8.25 | 8.35 | 8.27 | 5,678,669 |
| 15 Mar 2024 | 8.25 | 8.32 | 8.21 | 8.32 | 8.24 | 4,334,671 |
| 14 Mar 2024 | 8.23 | 8.34 | 8.18 | 8.23 | 8.15 | 4,156,598 |
| 13 Mar 2024 | 8.39 | 8.40 | 8.24 | 8.27 | 8.19 | 5,930,431 |
| 12 Mar 2024 | 8.21 | 8.40 | 8.21 | 8.39 | 8.31 | 9,024,825 |
| 11 Mar 2024 | 8.10 | 8.22 | 8.09 | 8.22 | 8.14 | 5,742,825 |
| 08 Mar 2024 | 8.16 | 8.19 | 8.02 | 8.10 | 8.02 | 4,511,190 |
| 07 Mar 2024 | 8.16 | 8.26 | 8.14 | 8.16 | 8.08 | 5,927,898 |
| 06 Mar 2024 | 8.18 | 8.25 | 8.08 | 8.17 | 8.09 | 4,605,233 |
| 05 Mar 2024 | 8.22 | 8.25 | 8.16 | 8.19 | 8.11 | 6,135,199 |
| 04 Mar 2024 | 8.38 | 8.40 | 8.17 | 8.25 | 8.17 | 10,782,092 |
| 01 Mar 2024 | 8.51 | 8.51 | 8.40 | 8.43 | 8.35 | 7,863,464 |
| 29 Feb 2024 | 8.33 | 8.52 | 8.32 | 8.51 | 8.43 | 7,514,423 |
| 28 Feb 2024 | 8.55 | 8.72 | 8.40 | 8.41 | 8.33 | 10,854,739 |
| 27 Feb 2024 | 8.48 | 8.55 | 8.44 | 8.55 | 8.47 | 6,569,903 |
| 26 Feb 2024 | 8.45 | 8.56 | 8.39 | 8.49 | 8.41 | 5,856,341 |
| 23 Feb 2024 | 8.45 | 8.47 | 8.35 | 8.45 | 8.37 | 6,052,723 |
| 22 Feb 2024 | 8.46 | 8.50 | 8.36 | 8.44 | 8.36 | 5,330,836 |
| 21 Feb 2024 | 8.30 | 8.64 | 8.28 | 8.46 | 8.38 | 9,623,383 |
| 20 Feb 2024 | 8.41 | 8.41 | 8.28 | 8.36 | 8.28 | 4,895,792 |
| 19 Feb 2024 | 8.58 | 8.66 | 8.35 | 8.41 | 8.33 | 9,037,501 |
| 08 Feb 2024 | 8.42 | 8.88 | 8.40 | 8.57 | 8.49 | 13,849,553 |
| 07 Feb 2024 | 8.03 | 8.47 | 8.01 | 8.40 | 8.32 | 11,205,691 |
| 06 Feb 2024 | 7.46 | 8.14 | 7.41 | 8.05 | 7.97 | 8,668,493 |
| 05 Feb 2024 | 7.66 | 7.75 | 7.27 | 7.59 | 7.52 | 9,642,523 |
| 02 Feb 2024 | 7.91 | 8.02 | 7.48 | 7.72 | 7.65 | 5,737,249 |
| 01 Feb 2024 | 7.88 | 7.97 | 7.72 | 7.89 | 7.82 | 4,334,575 |
| 31 Jan 2024 | 8.02 | 8.10 | 7.87 | 7.88 | 7.81 | 5,540,081 |
| 30 Jan 2024 | 8.34 | 8.34 | 8.06 | 8.08 | 8.00 | 4,788,908 |
| 29 Jan 2024 | 8.46 | 8.49 | 8.32 | 8.34 | 8.26 | 3,387,501 |
| 26 Jan 2024 | 8.43 | 8.51 | 8.39 | 8.40 | 8.32 | 3,235,309 |
| 25 Jan 2024 | 8.28 | 8.46 | 8.22 | 8.44 | 8.36 | 5,185,544 |
| 24 Jan 2024 | 8.21 | 8.31 | 8.06 | 8.26 | 8.18 | 4,238,083 |
| 23 Jan 2024 | 8.25 | 8.25 | 8.06 | 8.20 | 8.12 | 4,085,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.