Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	108.02	110.00	106.00	108.70	102.65	6,939,921
2023-05-04	109.08	111.50	105.27	107.00	101.05	10,212,858
2023-04-28	110.50	112.83	110.10	111.79	105.57	6,383,346
2023-04-27	110.48	111.98	109.50	110.29	104.15	4,702,244
2023-04-26	111.00	111.89	109.01	111.50	105.30	5,779,317
2023-04-25	111.80	113.36	109.60	111.08	104.90	5,955,662
2023-04-24	113.60	113.60	110.50	111.46	105.26	5,307,760
2023-04-21	115.30	116.50	113.50	113.63	107.31	5,087,478
2023-04-20	117.20	117.56	115.00	115.13	108.72	5,390,787
2023-04-19	118.80	119.00	116.90	117.20	110.68	6,032,961
2023-04-18	120.72	121.05	118.51	119.20	112.57	4,893,526
2023-04-17	119.00	122.41	119.00	120.00	113.32	6,245,336
2023-04-14	121.35	121.90	118.36	118.99	112.37	6,060,396
2023-04-13	120.83	122.80	120.01	121.02	114.29	4,354,387
2023-04-12	123.02	123.20	120.66	121.05	114.31	5,442,518
2023-04-11	124.58	124.95	122.25	123.02	116.17	5,083,348
2023-04-10	124.00	125.85	121.60	124.62	117.69	6,841,416
2023-04-07	124.80	126.96	123.51	125.23	118.26	4,922,668
2023-04-06	127.00	127.38	124.70	125.02	118.06	5,710,829
2023-04-04	128.11	128.50	125.00	127.50	120.40	8,583,975
2023-04-03	128.63	129.80	126.35	128.11	120.98	7,415,526
2023-03-31	130.82	133.00	128.86	129.33	122.13	8,261,058
2023-03-30	127.98	130.97	126.82	130.65	123.38	8,220,851
2023-03-29	127.50	128.78	125.80	127.78	120.67	6,263,049
2023-03-28	127.27	129.28	127.01	127.77	120.66	5,808,889
2023-03-27	128.11	129.30	126.28	127.25	120.17	5,809,803
2023-03-24	129.99	130.90	128.35	128.63	121.47	5,680,423
2023-03-23	125.90	131.77	125.77	130.06	122.82	9,238,029
2023-03-22	127.92	129.64	126.08	126.80	119.74	6,737,339
2023-03-21	126.82	129.50	125.68	127.86	120.74	7,473,098
2023-03-20	128.00	128.45	125.50	126.02	119.01	7,921,886
2023-03-17	134.50	134.80	127.51	128.45	121.30	9,740,165
2023-03-16	133.39	136.20	132.84	133.25	125.83	5,083,921
2023-03-15	138.51	139.60	134.08	134.61	127.12	6,330,946
2023-03-14	140.96	141.20	135.50	138.18	130.49	6,228,931
2023-03-13	136.88	141.88	136.88	141.35	133.48	5,090,648
2023-03-10	138.94	141.39	137.65	137.80	130.13	4,513,298
2023-03-09	143.54	143.94	137.80	140.50	132.68	7,035,180
2023-03-08	144.11	146.33	142.21	143.05	135.09	4,193,921
2023-03-07	150.79	150.79	145.00	145.30	137.21	6,584,950
2023-03-06	149.70	153.57	148.05	150.90	142.50	4,609,310
2023-03-03	151.39	153.29	149.58	149.99	141.64	4,010,802
2023-03-02	152.39	153.35	149.50	151.35	142.93	4,547,548
2023-03-01	151.45	153.48	149.59	151.50	143.07	5,492,640
2023-02-28	151.88	154.03	149.68	151.99	143.53	4,147,376
2023-02-27	150.00	153.77	148.65	151.80	143.35	7,889,867
2023-02-24	154.60	154.62	150.40	152.28	143.81	5,894,367
2023-02-23	158.00	159.30	153.00	154.62	146.02	6,748,381
2023-02-22	157.18	161.67	156.77	158.04	149.25	6,242,883
2023-02-21	162.17	162.42	156.68	158.65	149.82	6,815,954
2023-02-20	158.60	162.87	157.20	162.16	153.14	8,865,021
2023-02-17	163.29	168.66	160.40	160.66	151.72	11,122,558
2023-02-16	156.00	167.50	155.47	164.13	155.00	17,640,562
2023-02-15	157.27	158.66	155.01	156.65	147.93	6,053,100
2023-02-14	154.87	159.99	153.22	157.25	148.50	11,953,322
2023-02-13	146.88	157.60	146.88	154.70	146.09	17,388,768
2023-02-10	143.50	148.50	142.42	146.45	138.30	11,032,573
2023-02-09	139.00	145.77	139.00	143.33	135.35	7,151,081
2023-02-08	142.05	142.56	139.73	139.80	132.02	4,687,915
2023-02-07	144.09	146.09	141.64	142.05	134.15	3,944,536

← NewerPage 15 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.