Shanghai - Delayed Quote CNY

JINHUI LIQUOR Co., Ltd. (603919.SS)

19.32
-0.06
(-0.31%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 202519.3019.4119.2419.3219.321,890,201
May 14, 202519.3019.5819.1319.3819.383,786,108
May 13, 202519.4619.4719.2219.3819.382,417,859
May 12, 202519.4819.4819.3119.3619.362,086,759
May 9, 202519.4819.5019.3019.4319.431,835,915
May 8, 202519.3319.5019.2119.4519.452,428,394
May 7, 202519.5619.7319.3119.3919.393,578,677
May 6, 202519.2419.4819.1119.4619.463,481,028
Apr 30, 202519.2519.5519.2219.2219.223,121,400
Apr 29, 202519.1219.4219.0819.3019.303,352,117
Apr 28, 202519.3919.4419.1119.1919.193,196,795
Apr 25, 202519.0919.5819.0919.4619.464,378,371
Apr 24, 202519.3819.4319.0619.1319.133,963,576
Apr 23, 202519.3919.5319.2419.4019.404,040,901
Apr 22, 202519.4319.5719.2519.4619.464,285,043
Apr 21, 202519.5019.6619.3619.5319.534,037,537
Apr 18, 202520.1020.1519.5819.6919.695,411,160
Apr 17, 202519.4020.2219.2120.1020.1010,359,696
Apr 16, 202519.2819.5519.0119.4119.414,342,407
Apr 15, 202519.8019.8019.2719.3519.355,306,386
Apr 14, 202519.4519.6219.3219.5919.594,899,530
Apr 11, 202519.6819.7219.3619.4419.446,323,038
Apr 10, 202519.3019.8719.2019.8719.878,027,242
Apr 9, 202519.0519.5518.6819.4319.436,439,228
Apr 8, 202518.8619.4018.6819.2719.277,852,713
Apr 7, 202518.8019.3617.9118.4218.428,436,229
Apr 3, 202519.0019.5519.0019.3419.343,842,420
Apr 2, 202519.2719.4719.1619.1919.192,380,599
Apr 1, 202518.8519.3718.8519.3019.304,477,280
Mar 31, 202518.8119.0618.7218.9118.913,199,697
Mar 28, 202518.9419.1518.7818.8218.822,637,700
Mar 27, 202518.9919.1918.8619.1019.102,956,200
Mar 26, 202518.9419.0618.8818.9418.943,238,590
Mar 25, 202519.0219.0818.6618.9818.983,807,193
Mar 24, 202519.1019.1118.6519.0219.024,299,100
Mar 21, 202519.1019.3718.9019.0219.023,563,735
Mar 20, 202519.3519.3919.1119.1619.162,744,390
Mar 19, 202519.4319.5619.2519.3319.333,405,250
Mar 18, 202519.6619.6719.3519.4219.423,634,400
Mar 17, 202519.9019.9419.4619.5419.547,082,255
Mar 14, 202519.1620.0119.1219.8419.8411,334,805
Mar 13, 202519.1019.3519.0019.1019.103,224,300
Mar 12, 202519.5619.6519.1119.1419.145,251,827
Mar 11, 202518.8819.5018.7619.4919.496,561,107
Mar 10, 202518.5619.0718.4719.0319.035,739,710
Mar 7, 202518.3218.7518.3218.6418.643,864,700
Mar 6, 202518.4318.4918.2418.4218.423,194,090
Mar 5, 202518.3518.4518.0918.4418.442,608,500
Mar 4, 202518.2618.5318.2218.3418.342,580,590
Mar 3, 202518.7318.9918.4618.5318.534,048,400
Feb 28, 202518.8519.1518.6018.6918.695,275,399
Feb 27, 202518.5119.0418.5018.8818.885,734,630
Feb 26, 202518.2518.6518.2518.6318.634,258,030
Feb 25, 202518.3518.3618.1618.2118.213,015,531
Feb 24, 202518.3818.7218.2118.4118.414,410,000
Feb 21, 202518.3518.5818.1218.4118.413,429,882
Feb 20, 202518.3318.4718.1918.2718.272,583,591
Feb 19, 202518.2018.4017.9818.3718.372,989,134
Feb 18, 202518.5318.5318.1818.2318.233,734,488
Feb 17, 202518.6018.7518.4918.5318.533,626,562
Feb 14, 202518.7018.8718.5418.6218.624,800,535
Feb 13, 202518.5519.0318.5018.9318.937,069,911
Feb 12, 202518.4218.5518.3218.5518.552,888,800
Feb 11, 202518.5918.7418.2518.4218.423,124,038
Feb 10, 202518.7018.7918.4618.5718.573,271,090
Feb 7, 202518.5518.8518.4018.6918.693,591,667
Feb 6, 202518.4118.6318.3618.5518.552,851,556
Feb 5, 202518.9218.9818.4218.4418.442,716,400
Jan 27, 202518.8819.1318.7518.8318.832,018,690
Jan 24, 202518.9219.0918.8018.8718.872,498,600
Jan 23, 202518.8519.1718.8218.9718.973,431,500
Jan 22, 202518.9318.9918.5618.7118.712,000,100
Jan 21, 202519.1919.1918.7919.0019.001,987,530
Jan 20, 202519.0019.2418.9819.0819.082,482,130
Jan 17, 202518.6919.0918.6918.9718.972,509,817
Jan 16, 202518.7319.0818.6018.7418.743,166,366
Jan 15, 202518.4518.7918.4118.7218.723,347,314
Jan 14, 202518.0218.5618.0218.5118.514,193,760
Jan 13, 202517.7018.0317.6118.0218.022,305,301
Jan 10, 202518.0518.1617.7517.7817.782,411,560
Jan 9, 202518.0918.3717.9118.0718.072,944,426
Jan 8, 202518.3018.3417.7818.1818.183,283,406
Jan 7, 202518.2018.3718.0918.3618.362,513,479
Jan 6, 202518.1918.5017.7118.1818.184,174,239
Jan 3, 202519.1619.3018.5218.6318.634,193,200
Jan 2, 202519.4219.8119.0619.1619.164,025,400
Dec 31, 202419.7720.1619.6019.6019.604,306,809
Dec 30, 202419.9020.0519.7019.7719.772,468,800
Dec 27, 202420.0520.1119.8320.0020.003,276,409
Dec 26, 202420.0020.1519.9020.0520.052,962,300
Dec 25, 202419.8619.8719.5719.7619.762,442,200
Dec 24, 202419.6019.9419.5719.8419.842,549,125
Dec 23, 202419.9820.1619.5919.6119.613,736,800
Dec 20, 202419.9920.1819.9520.0020.003,100,302
Dec 19, 202420.2120.2119.6619.9519.955,875,725
Dec 18, 202420.5920.8120.3720.4020.404,020,600
Dec 17, 202420.6621.0320.4520.5820.585,120,147
Dec 16, 202420.7420.9220.4820.6820.684,997,390
Dec 13, 202421.6021.6020.8220.8720.8711,774,747
Dec 12, 202421.1521.7920.8521.6721.6713,949,525
Dec 11, 202420.6021.3620.5121.0721.077,246,895
Dec 10, 202421.2621.4020.6020.6620.667,868,295
Dec 9, 202420.6820.7620.3220.4420.444,344,224
Dec 6, 202420.5820.7920.3320.6420.644,963,904
Dec 5, 202420.6220.6620.4220.6320.633,653,159
Dec 4, 202421.2721.2820.6020.7520.755,079,490
Dec 3, 202421.3521.4921.0721.2921.294,177,286
Dec 2, 202421.5921.8021.3221.5021.507,023,236
Nov 29, 202420.9722.0720.8521.6321.639,595,145
Nov 28, 202420.9321.0520.7020.7720.772,817,969
Nov 27, 202420.5021.0620.1720.9220.923,695,019
Nov 26, 202420.4320.8620.3220.5820.583,303,400
Nov 25, 202419.9020.5819.9020.4220.423,817,956
Nov 22, 202421.4421.7920.1020.1320.136,674,530
Nov 21, 202421.0621.2320.8321.0321.032,929,800
Nov 20, 202421.1021.2020.8621.1221.123,442,565
Nov 19, 202420.5621.1120.5521.1021.103,074,416
Nov 18, 202421.0821.2820.5520.6920.693,854,950
Nov 15, 202421.4521.6721.0121.1021.103,676,287
Nov 14, 202421.9922.0921.3821.4521.454,198,690
Nov 13, 202421.8622.1521.8021.9921.993,997,125
Nov 12, 202422.0622.6521.9822.0822.088,442,460
Nov 11, 202422.0022.5521.8422.5122.517,963,095
Nov 8, 202424.0024.0022.4022.4322.4314,729,774
Nov 7, 202421.3623.5921.2823.5523.5519,141,610
Nov 6, 202421.8422.0721.3321.6721.678,430,299
Nov 5, 202421.0021.9020.6521.8321.8310,698,147
Nov 4, 202420.5021.1920.2221.0021.008,250,601
Nov 1, 202420.4521.1020.2120.4320.438,755,794
Oct 31, 202420.2020.6120.1620.4820.486,023,572
Oct 30, 202420.8521.0020.2020.4920.496,439,380
Oct 29, 202422.0022.2020.9421.0421.049,969,883
Oct 28, 202420.8722.0920.8521.8421.8414,786,023
Oct 25, 202420.0820.4720.0320.3220.324,482,948
Oct 24, 202420.0020.4619.9920.1220.124,172,643
Oct 23, 202420.2720.6220.1220.2520.256,993,237
Oct 22, 202420.4520.7820.1520.3920.399,056,471
Oct 21, 202419.3020.6419.1320.4520.4510,136,429
Oct 18, 202418.6219.7018.6019.3019.307,481,045
Oct 17, 202419.0119.2118.7018.7218.723,457,800
Oct 16, 202418.7819.4318.7319.0819.084,292,539
Oct 15, 202419.5219.6619.0019.0019.004,066,100
Oct 14, 202419.1319.5918.6719.4919.495,555,103
Oct 11, 202419.5519.7718.9719.1519.155,179,392
Oct 10, 202419.9620.6319.3119.7519.758,083,516
Oct 9, 202422.0022.0020.2520.2520.2510,096,754
Oct 8, 202424.1824.1821.6722.5022.5016,755,097
Sep 30, 202421.1021.9820.2621.9821.9816,377,990
Sep 27, 202419.1120.2318.9019.9919.999,089,140
Sep 26, 202416.8918.5816.8018.5818.5811,559,088
Sep 25, 202417.5017.5116.8616.8916.894,717,300
Sep 24, 202416.4817.1716.4017.1717.175,293,000
Sep 23, 202416.3916.7516.3416.4616.462,357,377
Sep 20, 202416.2016.4716.0416.3816.382,266,477
Sep 19, 202415.7916.7215.7216.3916.394,553,595
Sep 18, 202416.0116.0215.4715.5915.591,996,185
Sep 13, 202416.3216.3516.0016.0116.011,796,503
Sep 12, 202416.4516.6816.3316.3516.351,363,090
Sep 11, 202416.3916.6216.3216.5716.571,344,300
Sep 10, 202416.3016.5416.1516.4616.461,759,795
Sep 9, 202416.5116.6416.2516.2816.281,920,328
Sep 6, 202416.9016.9216.6116.6216.621,496,800
Sep 5, 202416.7116.9316.6916.9016.901,527,571
Sep 4, 202416.7016.8916.6116.7116.711,364,859
Sep 3, 202416.5016.8416.4016.7016.702,237,600
Sep 2, 202417.2817.2816.4716.4816.484,151,620
Aug 30, 202417.0117.6516.7517.3617.363,617,566
Aug 29, 202416.5317.2116.4917.1817.183,504,115
Aug 28, 202416.7616.8016.4016.4816.482,033,771
Aug 27, 202416.7616.8916.6216.8016.801,720,190
Aug 26, 202417.0417.1816.7816.8516.852,068,816
Aug 23, 202416.8117.2116.7117.0417.042,048,802
Aug 22, 202417.0517.1516.6816.8116.812,276,400
Aug 21, 202417.0117.1516.9217.1017.102,369,130
Aug 20, 202418.0718.0717.0317.1017.105,911,155
Aug 19, 202418.1618.3517.9618.0518.051,785,198
Aug 16, 202418.2118.2618.0118.0818.081,539,905
Aug 15, 202418.0118.5518.0118.2518.252,323,395
Aug 14, 202418.4718.5318.0618.1418.141,678,300
Aug 13, 202418.5518.8018.3518.5218.521,664,114
Aug 12, 202418.4818.8618.4318.6318.631,978,000
Aug 9, 202418.7619.0618.5418.5418.542,760,137
Aug 8, 202418.2019.1018.1218.7618.764,442,704
Aug 7, 202418.2018.2817.9918.2318.231,999,318
Aug 6, 202417.8018.4417.8018.2818.282,529,515
Aug 5, 202417.9018.5617.8818.0318.033,242,856
Aug 2, 202418.0018.3217.9718.0018.002,012,120
Aug 1, 202418.4418.5818.0618.1518.152,600,830
Jul 31, 202417.6518.5917.5618.5118.513,709,756
Jul 30, 202417.6517.7117.3817.6417.642,042,910
Jul 29, 202417.8518.0017.6517.6817.682,154,221
Jul 26, 202417.4017.9917.4017.8517.851,786,160
Jul 25, 202417.2017.6517.1617.5217.521,940,889
Jul 24, 202417.5617.8017.3017.3117.312,648,407
Jul 23, 202418.6218.6717.5517.5617.564,806,523
Jul 22, 202419.1619.2018.5218.6218.623,375,709
Jul 19, 202418.8519.1918.6919.1719.172,722,200
Jul 18, 202418.9719.2718.8018.9618.962,689,917
Jul 17, 202418.5519.1618.4819.0219.022,630,427
Jul 16, 202418.6718.7918.4818.5718.571,914,357
Jul 15, 202419.3519.3518.6418.8118.812,267,352
Jul 12, 202418.8518.8518.5018.7418.741,862,725
Jul 11, 202418.2618.8418.2618.6318.632,583,274
Jul 10, 202417.7618.3317.6518.0818.082,311,482
Jul 9, 202417.5018.1817.5017.8417.843,197,842
Jul 8, 202418.5218.6517.9318.0118.013,745,183
Jul 5, 202418.3518.3518.3518.3518.35-
Jul 4, 202418.8118.9418.1718.3518.353,742,868
Jul 3, 202418.9019.0818.5618.9018.903,006,690
Jul 2, 202418.7019.2118.3919.0819.085,634,368
Jul 1, 202418.1718.5817.9818.4618.462,990,591
Jun 28, 202418.3918.7318.0618.1718.174,339,700
Jun 27, 202418.9818.9818.4718.4918.492,747,325
Jun 26, 202418.5818.9518.5618.9318.932,508,600
Jun 25, 202418.5018.7518.4418.6618.662,575,483
Jun 24, 202418.6918.9718.3418.5118.513,086,321
Jun 21, 202418.8719.1018.7618.8018.802,301,379
Jun 20, 202419.3619.4018.9718.9718.972,610,038
Jun 19, 202419.4119.6319.2519.2619.262,702,871
Jun 18, 202419.6119.8819.3619.5119.514,195,432
Jun 17, 202419.4219.7419.2219.6619.663,122,894
Jun 14, 202419.5219.6518.9919.6119.614,619,200
Jun 13, 202419.6219.6919.2019.4119.412,690,790
Jun 12, 202419.8419.9919.6119.6219.622,560,515
Jun 11, 202419.7219.8919.3619.8419.842,284,910
Jun 7, 202419.8919.9719.5919.7919.792,148,300
Jun 6, 202420.0920.2819.6619.7719.773,322,876
Jun 5, 202420.6320.8520.0420.1020.103,321,930
Jun 4, 202420.2520.7520.2520.7420.742,596,500
Jun 3, 202420.4020.7620.2120.3720.372,869,490
May 31, 202420.6020.7820.4820.5420.541,689,290
May 30, 202420.4520.6120.3220.4420.441,859,790
May 29, 202420.6220.8920.5020.6020.602,115,800
May 28, 202421.0621.0620.7120.7820.782,081,000
May 27, 202421.2421.2920.8221.0521.052,685,406
May 24, 202421.3721.5221.0021.0721.072,968,200
May 23, 202421.6821.8921.3021.3721.372,875,430
May 22, 2024 0.389 Dividend
May 22, 202422.1822.2021.7321.8121.813,350,100
May 21, 202422.4022.6222.1022.5522.163,856,700
May 20, 202422.6022.9922.3822.5022.116,010,405
May 17, 202421.9822.7821.9122.7022.314,461,960
May 16, 202422.0022.3021.7622.1021.723,044,000
May 15, 202422.1522.1921.9021.9821.601,871,000

Related Tickers

600702.SS Shede Spirits Co., Ltd.
56.02
-2.47%
 
600199.SS GOLDEN SEEDWINERY
10.12
-1.46%
 
600197.SS YILITE
14.82
-0.74%
 
603589.SS Anhui Kouzi Distillery Co., Ltd.
36.34
-0.82%
 
600559.SS Hebei Hengshui Laobaigan Liquor Co., Ltd.
17.64
-1.67%
 
000860.SZ Beijing Shunxin Agriculture Co.,Ltd
15.91
-1.30%
 
002646.SZ Qinghai Huzhu TianYouDe Highland Barley Spirit Co., Ltd.
9.16
-0.54%
 
000799.SZ Jiugui Liquor Co., Ltd.
44.05
-2.41%
 
603198.SS Anhui Yingjia Distillery Co., Ltd.
45.00
-2.13%
 
000596.SZ Anhui Gujing Distillery Co., Ltd.
163.91
-2.87%