Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	80.800	82.000	76.680	76.700	73.359	9,126,372
2023-10-31	76.500	77.580	75.760	76.480	73.148	4,492,178
2023-10-30	74.000	76.700	73.740	76.490	73.158	6,737,144
2023-10-27	74.650	76.230	74.230	75.990	72.680	6,158,038
2023-10-26	74.500	74.900	73.680	74.800	71.542	5,019,563
2023-10-25	75.300	76.800	75.140	75.360	72.077	6,954,195
2023-10-24	76.150	76.380	73.300	74.500	71.255	6,291,518
2023-10-23	74.000	76.400	73.610	75.400	72.115	7,487,389
2023-10-20	71.600	75.750	71.500	73.900	70.681	9,482,607
2023-10-19	74.000	74.810	72.300	72.360	69.208	7,318,185
2023-10-18	76.160	76.420	74.500	75.000	71.733	6,024,683
2023-10-17	78.000	78.500	76.740	76.930	73.579	5,624,494
2023-10-16	81.790	81.790	78.000	78.140	74.736	7,890,652
2023-10-13	84.980	85.000	81.760	81.820	78.256	7,414,996
2023-10-12	85.300	86.240	84.780	85.720	81.986	3,485,406
2023-10-11	86.120	86.580	84.610	85.280	81.565	4,022,597
2023-10-10	86.400	87.490	86.290	86.390	82.627	2,417,785
2023-10-09	88.000	88.000	86.010	86.500	82.732	3,605,352
2023-09-28	89.480	89.480	87.710	88.210	84.367	3,147,066
2023-09-27	89.300	90.080	88.820	88.920	85.046	3,115,389
2023-09-26	89.390	89.690	88.660	88.940	85.066	2,257,555
2023-09-25	90.030	90.340	89.000	89.280	85.391	2,703,186
2023-09-22	88.670	90.600	88.500	90.600	86.653	3,350,866
2023-09-21	90.230	90.440	88.670	88.810	84.941	3,366,946
2023-09-20	90.250	90.500	89.900	90.290	86.357	2,029,598
2023-09-19	90.850	91.110	90.000	90.220	86.290	2,800,949
2023-09-18	90.620	91.810	90.010	91.230	87.256	3,341,894
2023-09-15	91.900	92.570	90.920	91.150	87.179	3,452,322
2023-09-14	92.160	92.570	90.800	91.360	87.380	2,833,632
2023-09-13	91.840	93.700	91.520	92.150	88.136	4,444,036
2023-09-12	94.170	94.170	91.510	91.840	87.839	5,703,165
2023-09-11	93.990	95.560	93.270	94.310	90.202	4,152,109
2023-09-08	93.830	95.220	93.630	94.190	90.087	3,392,217
2023-09-07	95.800	96.200	94.120	94.180	90.077	3,937,455
2023-09-06	96.800	96.800	95.320	96.280	92.086	4,685,086
2023-09-05	97.160	97.750	96.500	96.900	92.679	5,445,307
2023-09-04	93.100	98.900	93.040	97.160	92.928	13,745,376
2023-09-01	89.500	93.210	89.500	92.690	88.652	7,142,901
2023-08-31	90.000	90.000	87.500	89.600	85.697	6,909,330
2023-08-30	92.630	93.220	91.900	92.000	87.992	4,574,503
2023-08-29	90.810	92.640	90.300	92.620	88.585	4,234,515
2023-08-28	96.120	96.990	90.800	91.270	87.294	6,069,544
2023-08-25	92.270	92.600	90.600	90.800	86.845	3,992,060
2023-08-24	91.500	94.180	91.250	93.090	89.035	4,208,727
2023-08-23	93.200	93.600	91.500	91.500	87.514	3,292,300
2023-08-22	95.300	95.870	92.020	93.780	89.695	5,128,976
2023-08-21	94.430	96.250	93.400	95.000	90.862	4,275,767
2023-08-18	97.660	97.980	95.000	95.040	90.900	4,165,859
2023-08-17	95.310	98.070	94.330	97.840	93.578	5,458,073
2023-08-16	95.780	97.080	95.680	95.920	91.742	3,871,643
2023-08-15	97.300	98.000	95.770	96.800	92.583	3,952,702
2023-08-14	97.500	98.700	96.270	97.300	93.061	5,515,555
2023-08-11	102.45	102.45	99.320	99.470	95.137	5,182,757
2023-08-10	102.53	102.95	100.45	102.87	97.145	4,811,289
2023-08-09	102.14	103.25	101.79	102.53	96.824	3,556,012
2023-08-08	102.49	103.77	101.75	102.80	97.079	4,700,675
2023-08-07	104.60	104.60	101.74	102.11	96.428	9,166,901
2023-08-04	108.50	109.56	105.83	106.02	100.12	10,098,701
2023-08-03	102.88	106.50	101.13	106.38	100.46	11,982,645
2023-08-02	102.13	103.90	102.12	102.95	97.221	5,520,331

← NewerPage 13 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.