Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	65.490	69.350	65.020	68.090	65.124	7,811,420
2024-01-24	66.600	66.800	63.750	65.680	62.819	4,624,309
2024-01-23	65.000	66.190	64.150	65.770	62.905	4,901,078
2024-01-22	67.950	67.970	64.910	65.650	62.790	5,904,460
2024-01-19	69.570	70.110	68.620	68.630	65.640	5,912,145
2024-01-18	67.900	70.220	67.500	70.220	67.161	8,412,734
2024-01-17	70.300	70.570	68.100	68.190	65.220	5,245,254
2024-01-16	68.990	71.400	68.890	70.900	67.811	6,863,094
2024-01-15	69.500	70.990	69.180	69.650	66.616	5,482,605
2024-01-12	69.400	71.710	68.750	69.980	66.932	7,174,521
2024-01-11	69.000	70.200	68.800	69.830	66.788	6,066,235
2024-01-10	66.000	70.710	65.120	69.730	66.692	10,953,155
2024-01-09	66.070	67.890	65.610	66.570	63.670	4,915,224
2024-01-08	66.910	67.360	65.740	66.120	63.240	4,040,679
2024-01-05	69.010	69.980	66.820	67.200	64.273	6,054,667
2024-01-04	71.640	71.640	68.800	69.280	66.262	6,384,622
2024-01-03	70.770	72.940	70.610	71.630	68.510	7,356,195
2024-01-02	73.000	73.000	71.000	71.030	67.936	6,252,494
2023-12-29	73.610	74.570	72.630	73.150	69.963	8,895,313
2023-12-28	67.900	74.970	67.820	73.840	70.623	15,063,938
2023-12-27	69.750	69.900	68.300	68.520	65.535	5,172,850
2023-12-26	69.000	69.680	67.900	69.600	66.568	5,762,038
2023-12-25	68.950	69.820	68.230	69.200	66.186	5,957,891
2023-12-22	68.010	70.760	67.800	69.400	66.377	13,722,772
2023-12-21	62.780	68.330	62.750	68.010	65.047	13,720,598
2023-12-20	65.570	65.830	63.420	63.420	60.657	4,895,125
2023-12-19	65.700	66.030	65.000	65.550	62.695	2,662,078
2023-12-18	66.660	66.990	65.420	65.540	62.685	3,391,925
2023-12-15	67.380	68.300	66.730	67.190	64.263	3,898,667
2023-12-14	67.820	69.130	67.000	67.020	64.100	3,965,267
2023-12-13	69.130	69.130	67.110	67.110	64.187	3,389,197
2023-12-12	68.580	69.510	68.300	69.230	66.214	2,685,699
2023-12-11	68.800	68.850	66.730	68.610	65.621	4,076,777
2023-12-08	68.960	69.550	68.510	68.920	65.918	2,870,105
2023-12-07	69.700	70.000	68.500	68.960	65.956	3,140,543
2023-12-06	68.300	70.440	68.100	69.600	66.568	4,555,454
2023-12-05	70.450	70.450	68.350	68.390	65.411	4,759,970
2023-12-04	71.850	71.890	70.700	70.750	67.668	3,027,421
2023-12-01	71.260	72.080	70.350	71.930	68.797	3,663,558
2023-11-30	71.010	72.230	70.910	71.400	68.290	2,905,464
2023-11-29	72.200	72.220	70.790	71.400	68.290	3,390,335
2023-11-28	72.750	73.200	71.820	72.400	69.246	2,927,572
2023-11-27	74.000	74.000	72.010	72.750	69.581	3,872,906
2023-11-24	75.200	75.210	74.170	74.300	71.063	2,526,385
2023-11-23	75.000	75.330	74.000	75.300	72.020	3,016,667
2023-11-22	76.010	76.200	75.200	75.200	71.924	3,193,637
2023-11-21	76.000	77.000	75.650	76.460	73.129	5,529,349
2023-11-20	75.470	75.830	74.160	75.460	72.173	3,990,966
2023-11-17	75.400	75.700	74.490	75.000	71.733	2,918,552
2023-11-16	76.860	76.860	75.430	75.460	72.173	3,698,646
2023-11-15	76.670	77.130	76.350	76.860	73.512	4,538,358
2023-11-14	76.000	76.670	75.550	76.090	72.775	2,975,423
2023-11-13	76.080	76.440	75.400	75.990	72.680	2,240,616
2023-11-10	76.620	76.660	75.700	76.080	72.766	2,739,851
2023-11-09	76.920	77.350	76.550	76.960	73.607	2,795,161
2023-11-08	76.500	77.360	76.210	77.130	73.770	3,696,434
2023-11-07	76.780	77.290	76.230	76.790	73.445	3,709,201
2023-11-06	76.200	77.350	75.710	77.240	73.875	4,963,400
2023-11-03	75.000	76.600	74.830	75.960	72.651	3,777,853
2023-11-02	76.710	77.120	75.000	75.000	71.733	5,052,970

← NewerPage 12 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.