Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	39.600	40.400	39.450	39.900	38.162	4,458,871
2024-07-26	39.110	40.200	39.080	39.550	37.827	3,372,941
2024-07-25	38.600	39.480	38.500	39.040	37.339	3,528,608
2024-07-24	39.400	39.670	38.600	38.660	36.976	3,721,141
2024-07-23	40.710	40.900	39.400	39.400	37.684	4,283,800
2024-07-22	41.600	41.700	40.500	40.700	38.927	4,965,124
2024-07-19	41.030	41.660	40.820	41.600	39.788	3,881,250
2024-07-18	41.270	41.990	40.910	41.280	39.482	5,067,554
2024-07-17	41.310	42.140	41.020	41.560	39.750	4,995,857
2024-07-16	41.390	41.580	40.910	41.300	39.501	3,883,793
2024-07-15	42.130	42.590	41.460	41.510	39.702	4,086,476
2024-07-12	41.670	42.600	41.400	42.430	40.582	7,874,149
2024-07-11	39.750	42.980	39.750	41.670	39.855	12,171,226
2024-07-10	38.450	40.240	38.200	39.200	37.492	6,398,363
2024-07-09	38.710	39.220	37.840	39.000	37.301	6,321,277
2024-07-08	40.000	40.150	38.650	38.780	37.091	5,790,405
2024-07-05	40.520	40.880	39.910	40.480	38.717	4,895,170
2024-07-04	42.220	42.390	40.520	40.520	38.755	6,425,520
2024-07-03	43.290	43.510	42.220	42.260	40.419	5,545,489
2024-07-02	43.170	44.530	42.920	43.510	41.615	5,976,312
2024-07-01	43.600	44.220	42.640	43.380	41.490	5,672,997
2024-06-28	44.420	45.100	43.600	43.870	41.959	5,226,735
2024-06-27	46.230	46.270	44.790	44.790	42.839	4,604,382
2024-06-26	45.830	46.650	45.290	46.560	44.532	3,932,781
2024-06-25	47.450	48.020	45.900	45.930	43.929	6,084,721
2024-06-24	47.820	49.500	46.000	47.540	45.469	6,035,081
2024-06-21	50.230	50.490	48.630	48.820	46.693	5,651,066
2024-06-20	51.090	51.800	50.250	50.260	48.071	4,338,330
2024-06-19	51.380	52.950	50.880	51.840	49.582	5,875,043
2024-06-18	52.000	52.190	51.080	51.380	49.142	4,427,236
2024-06-17	50.040	51.850	49.650	51.800	49.544	5,793,441
2024-06-14	49.800	50.720	49.010	50.650	48.444	4,983,801
2024-06-13	50.720	50.840	49.850	50.010	47.831	3,407,100
2024-06-12	50.380	51.170	50.210	50.660	48.453	3,306,770
2024-06-11	50.020	50.800	49.230	50.600	48.396	3,874,327
2024-06-07	51.610	51.750	50.000	50.370	48.176	4,510,404
2024-06-06	52.500	52.800	51.210	51.260	49.027	4,684,852
2024-06-05	53.090	53.560	52.500	52.570	50.280	3,574,381
2024-06-04	52.540	53.600	52.210	53.560	51.227	4,722,605
2024-06-03	53.390	53.860	52.120	52.520	50.232	5,462,376
2024-05-31	53.320	54.770	53.240	53.240	50.921	6,042,987
2024-05-30	54.300	54.510	53.260	53.370	51.045	4,749,931
2024-05-29	54.570	55.150	54.200	54.800	52.413	4,447,100
2024-05-28	55.180	55.600	54.200	54.520	52.145	4,577,212
2024-05-27	56.300	56.470	54.400	55.650	53.226	5,364,300
2024-05-24	55.900	56.630	55.760	55.890	53.455	5,242,378
2024-05-23	57.450	58.630	56.510	56.630	54.163	6,153,298
2024-05-22	59.010	59.430	57.800	57.900	55.378	7,694,447
2024-05-21	58.830	59.750	58.200	59.470	56.879	7,927,855
2024-05-20	58.100	61.430	58.090	59.310	56.726	15,225,737
2024-05-17	57.000	58.080	56.150	58.070	55.540	10,052,766
2024-05-16	55.220	57.970	54.560	57.400	54.900	13,572,080
2024-05-15	56.180	56.370	55.100	55.220	52.815	5,180,965
2024-05-14	53.760	57.650	53.300	56.530	54.067	12,094,638
2024-05-13	54.670	54.720	53.550	53.950	51.600	6,454,919
2024-05-10	56.210	56.560	54.670	55.320	52.910	6,339,008
2024-05-09	56.400	56.880	55.810	56.200	53.752	7,784,556
2024-05-08	57.500	58.750	56.210	56.470	54.010	11,250,248
2024-05-07	57.000	58.740	56.000	58.140	55.607	20,506,822
2024-05-06	51.300	56.200	51.300	56.200	53.752	9,649,948

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.3000 CNY
2025-07-31	0.6000 CNY
2024-07-31	1.0000 CNY
2023-08-11	1.3000 CNY
2022-07-29	1.3000 CNY
2021-07-09	0.7000 CNY
2020-06-12	0.2000 CNY
2019-06-12	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.