Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	103.96	106.33	102.32	103.11	97.372	12,321,543
2023-07-31	102.60	110.10	102.60	105.25	99.393	19,443,125
2023-07-28	99.800	102.00	99.300	101.45	95.804	11,535,590
2023-07-27	100.64	104.03	99.200	100.54	94.945	13,812,872
2023-07-26	100.00	102.11	99.010	100.20	94.624	10,450,125
2023-07-25	97.000	101.99	96.660	100.32	94.737	19,215,946
2023-07-24	93.500	94.740	93.020	94.070	88.835	5,730,880
2023-07-21	90.730	96.240	90.300	94.180	88.939	13,935,756
2023-07-20	91.360	93.500	90.510	90.730	85.681	5,582,708
2023-07-19	91.100	91.650	90.110	91.150	86.078	4,176,025
2023-07-18	92.180	92.500	91.280	91.420	86.333	4,035,308
2023-07-17	92.840	92.850	91.200	92.180	87.050	3,115,660
2023-07-14	95.050	96.020	92.630	93.090	87.910	7,149,047
2023-07-13	91.790	95.890	91.200	95.050	89.761	11,643,556
2023-07-12	92.260	93.210	91.070	91.150	86.078	4,303,610
2023-07-11	92.340	92.550	90.800	92.540	87.390	4,379,871
2023-07-10	92.300	94.220	91.900	92.330	87.192	5,360,024
2023-07-07	92.260	93.200	91.690	91.860	86.748	3,884,981
2023-07-06	93.180	94.990	92.180	92.530	87.381	4,566,219
2023-07-05	96.720	96.740	93.700	94.060	88.826	6,007,967
2023-07-04	96.260	97.480	94.950	96.740	91.357	7,093,724
2023-07-03	90.160	96.660	89.320	96.660	91.281	12,097,627
2023-06-30	91.100	91.990	90.150	90.150	85.133	4,707,763
2023-06-29	92.000	92.150	90.360	91.240	86.163	4,395,592
2023-06-28	93.380	93.990	91.700	92.240	87.107	4,141,927
2023-06-27	93.960	94.300	92.620	92.920	87.749	3,948,028
2023-06-26	92.390	93.770	91.200	92.850	87.683	5,621,168
2023-06-21	95.320	96.400	93.800	93.830	88.608	4,551,376
2023-06-20	95.800	97.490	95.300	95.660	90.337	5,136,851
2023-06-19	97.210	98.500	96.010	96.350	90.988	6,404,260
2023-06-16	97.000	98.500	96.710	97.990	92.537	7,383,639
2023-06-15	96.880	97.570	94.990	96.980	91.583	9,123,153
2023-06-14	93.860	98.700	93.680	96.680	91.300	15,275,017
2023-06-13	92.770	94.410	92.200	93.980	88.750	7,816,918
2023-06-12	87.290	95.000	87.010	93.360	88.165	12,785,649
2023-06-09	87.750	88.000	86.270	87.230	82.376	4,665,216
2023-06-08	86.450	88.360	86.260	87.550	82.678	6,257,029
2023-06-07	89.020	89.690	86.140	86.450	81.639	9,166,285
2023-06-06	91.880	92.000	88.510	88.720	83.783	9,939,761
2023-06-05	94.940	94.940	91.680	91.950	86.833	7,523,665
2023-06-02	94.610	96.250	93.850	95.120	89.827	6,250,301
2023-06-01	94.310	97.300	93.780	94.600	89.336	6,184,401
2023-05-31	97.550	98.000	94.440	94.710	89.440	8,098,495
2023-05-30	100.00	100.45	96.980	98.550	93.066	5,305,694
2023-05-29	101.18	101.97	99.800	100.25	94.671	3,947,035
2023-05-26	101.91	103.12	100.15	101.19	95.559	3,732,795
2023-05-25	103.00	103.40	101.28	102.27	96.579	4,134,728
2023-05-24	105.16	105.36	103.50	103.50	97.740	2,994,577
2023-05-23	106.20	107.25	105.01	105.09	99.242	3,704,665
2023-05-22	103.94	108.45	102.70	106.85	100.90	7,448,094
2023-05-19	102.91	105.44	102.11	105.07	99.223	4,728,098
2023-05-18	104.78	105.29	102.65	103.40	97.646	4,684,292
2023-05-17	105.00	105.45	104.37	104.77	98.940	2,309,751
2023-05-16	106.70	106.70	104.70	105.20	99.346	3,423,870
2023-05-15	105.00	106.95	104.00	106.73	100.79	4,716,559
2023-05-12	109.50	109.50	105.28	105.37	99.506	6,500,093
2023-05-11	108.00	110.20	108.00	108.89	102.83	4,712,212
2023-05-10	107.65	108.09	105.77	107.68	101.69	3,823,946
2023-05-09	107.48	110.75	106.90	108.00	101.99	6,657,678
2023-05-08	108.70	109.48	106.82	107.41	101.43	4,285,544

← NewerPage 14 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.