Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	50.800	51.820	50.600	51.090	48.864	5,950,445
2024-04-29	48.520	51.770	48.520	51.010	48.788	9,786,658
2024-04-26	49.080	50.590	49.080	50.200	48.013	6,045,711
2024-04-25	49.060	49.600	48.920	49.160	47.019	3,411,360
2024-04-24	49.390	49.660	48.770	49.490	47.334	4,175,967
2024-04-23	49.470	50.400	49.110	49.790	47.621	4,682,078
2024-04-22	48.700	50.170	48.700	49.560	47.401	4,896,425
2024-04-19	49.700	49.780	48.640	48.700	46.579	4,941,893
2024-04-18	50.100	50.690	49.000	50.020	47.841	5,999,814
2024-04-17	49.860	50.370	49.630	50.320	48.128	4,977,567
2024-04-16	51.800	51.880	49.400	49.630	47.468	6,389,075
2024-04-15	51.230	53.050	51.030	52.100	49.830	6,062,134
2024-04-12	52.500	53.180	51.250	51.440	49.199	4,721,260
2024-04-11	53.590	53.600	52.000	52.600	50.309	5,186,950
2024-04-10	55.560	55.560	53.600	54.000	51.648	3,595,512
2024-04-09	55.000	55.910	54.800	55.560	53.140	2,979,796
2024-04-08	56.930	56.930	55.000	55.000	52.604	5,457,844
2024-04-03	58.020	58.800	57.230	57.620	55.110	3,548,529
2024-04-02	58.470	58.540	57.600	57.950	55.426	3,525,160
2024-04-01	56.800	59.130	56.800	58.470	55.923	5,935,342
2024-03-29	56.750	57.190	56.000	56.620	54.154	1,744,968
2024-03-28	56.300	57.300	56.290	56.750	54.278	3,468,849
2024-03-27	58.600	58.600	56.340	56.340	53.886	3,992,153
2024-03-26	58.280	58.980	57.850	58.640	56.086	3,851,442
2024-03-25	59.450	59.750	58.280	58.280	55.741	4,253,336
2024-03-22	61.950	62.120	59.800	59.840	57.233	6,913,232
2024-03-21	62.240	63.750	61.900	62.380	59.663	4,851,805
2024-03-20	62.500	62.950	61.800	62.240	59.529	3,698,906
2024-03-19	62.300	63.500	61.690	62.700	59.969	7,381,002
2024-03-18	61.990	62.300	61.200	62.300	59.586	4,847,459
2024-03-15	61.800	63.250	61.600	62.300	59.586	4,801,391
2024-03-14	62.000	63.660	61.560	62.080	59.376	5,757,376
2024-03-13	62.800	62.820	61.850	62.210	59.500	6,126,736
2024-03-12	60.560	63.480	60.150	63.120	60.370	11,942,472
2024-03-11	57.850	60.450	57.750	60.400	57.769	7,884,178
2024-03-08	58.610	59.200	57.040	57.850	55.330	5,520,930
2024-03-07	60.200	60.570	58.600	58.700	56.143	4,416,241
2024-03-06	60.100	60.600	59.180	59.940	57.329	4,498,589
2024-03-05	60.770	61.510	60.100	60.520	57.884	4,872,358
2024-03-04	61.500	62.160	60.500	60.920	58.266	4,773,737
2024-03-01	61.000	61.730	60.700	61.690	59.003	5,180,717
2024-02-29	59.000	61.200	58.570	61.150	58.486	6,677,464
2024-02-28	62.100	63.750	59.420	59.420	56.832	9,688,094
2024-02-27	61.190	62.130	60.720	62.130	59.424	5,274,156
2024-02-26	61.600	62.530	61.010	61.340	58.668	5,478,409
2024-02-23	61.040	62.850	60.420	61.920	59.223	6,978,409
2024-02-22	60.000	61.150	59.600	61.030	58.371	6,895,296
2024-02-21	56.900	62.920	56.510	61.000	58.343	13,243,132
2024-02-20	56.840	57.550	56.140	57.430	54.928	4,548,445
2024-02-19	57.640	58.300	56.370	57.290	54.794	6,953,769
2024-02-08	55.800	56.850	55.410	56.680	54.211	7,398,173
2024-02-07	55.700	57.200	54.800	55.600	53.178	8,757,577
2024-02-06	52.650	56.000	50.460	55.700	53.274	10,063,505
2024-02-05	56.000	56.500	52.160	52.760	50.462	9,049,759
2024-02-02	60.990	61.650	54.910	57.500	54.995	11,436,359
2024-02-01	62.090	63.400	60.880	61.010	58.352	5,865,054
2024-01-31	63.690	65.170	62.010	62.070	59.366	5,626,017
2024-01-30	66.860	66.860	64.500	64.510	61.700	5,799,143
2024-01-29	68.790	70.340	67.820	67.870	64.913	6,836,033
2024-01-26	67.800	72.260	67.380	68.800	65.803	9,124,330

← NewerPage 11 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.