Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	141.68	145.99	140.02	143.65	135.66	6,438,000
2023-02-03	145.04	145.71	140.65	144.73	136.68	8,871,107
2023-02-02	142.16	149.00	142.10	146.86	138.69	13,764,779
2023-02-01	140.42	141.60	137.68	141.52	133.64	6,608,317
2023-01-31	144.00	145.58	140.20	140.42	132.61	7,368,136
2023-01-30	141.10	149.62	139.48	145.10	137.03	14,499,349
2023-01-20	142.85	143.59	139.02	139.20	131.45	7,057,728
2023-01-19	143.04	143.59	140.67	141.88	133.98	6,141,013
2023-01-18	146.60	149.50	143.51	144.05	136.03	6,631,511
2023-01-17	150.21	150.21	145.23	146.65	138.49	6,540,182
2023-01-16	148.22	152.07	148.19	150.29	141.93	11,147,896
2023-01-13	144.47	147.85	144.42	146.68	138.52	7,637,638
2023-01-12	146.87	148.25	144.00	144.39	136.35	5,995,667
2023-01-11	149.55	151.00	146.20	147.36	139.16	7,982,567
2023-01-10	142.94	152.12	142.00	149.56	141.24	16,726,251
2023-01-09	138.77	144.00	137.40	143.20	135.23	11,262,482
2023-01-06	140.00	140.30	137.38	138.77	131.05	7,284,204
2023-01-05	136.18	141.41	136.18	140.97	133.13	11,108,712
2023-01-04	134.45	137.56	133.50	135.60	128.05	5,210,487
2023-01-03	137.02	137.88	133.85	135.15	127.63	7,017,347
2022-12-30	138.90	140.30	136.67	137.94	130.26	5,464,126
2022-12-29	140.01	140.85	137.00	138.36	130.66	7,184,601
2022-12-28	144.00	144.50	140.00	141.50	133.63	8,695,231
2022-12-27	143.05	146.17	142.00	145.54	137.44	8,285,137
2022-12-26	143.11	144.60	140.21	142.50	134.57	8,867,177
2022-12-23	139.27	146.12	137.50	144.30	136.27	14,326,664
2022-12-22	135.00	144.42	135.00	140.08	132.28	12,094,480
2022-12-21	133.63	136.00	133.26	134.66	127.17	5,254,240
2022-12-20	136.00	136.85	131.30	132.56	125.18	7,915,217
2022-12-19	139.00	141.30	136.85	137.02	129.39	5,966,866
2022-12-16	138.50	141.47	137.20	140.20	132.40	7,272,112
2022-12-15	142.48	144.20	139.57	140.14	132.34	8,428,644
2022-12-14	137.00	144.39	136.01	142.48	134.55	13,516,786
2022-12-13	135.95	138.40	134.13	137.55	129.90	7,722,530
2022-12-12	139.00	142.14	135.80	136.17	128.59	11,861,365
2022-12-09	136.08	142.00	134.40	140.80	132.96	14,921,920
2022-12-08	135.00	137.64	134.00	136.00	128.43	9,321,123
2022-12-07	133.40	137.55	130.90	136.17	128.59	15,632,134
2022-12-06	124.83	138.26	124.69	134.82	127.32	21,438,655
2022-12-05	126.30	128.10	124.81	125.69	118.70	8,560,889
2022-12-02	124.88	126.23	122.72	123.50	116.63	7,356,373
2022-12-01	123.61	128.45	123.61	125.12	118.16	14,366,909
2022-11-30	119.80	121.50	118.00	118.58	111.98	4,992,295
2022-11-29	117.00	121.00	115.99	119.80	113.13	9,879,233
2022-11-28	112.00	115.63	109.38	115.38	108.96	7,160,216
2022-11-25	114.65	115.38	113.40	114.43	108.06	3,060,685
2022-11-24	116.11	116.88	114.20	114.69	108.31	4,086,612
2022-11-23	117.00	117.50	115.39	115.61	109.18	4,532,241
2022-11-22	115.94	121.57	115.70	117.74	111.19	7,726,379
2022-11-21	120.00	120.00	114.35	115.60	109.17	8,021,025
2022-11-18	122.80	123.45	121.01	121.65	114.88	3,791,526
2022-11-17	122.30	124.75	120.50	122.40	115.59	5,465,300
2022-11-16	123.11	126.26	123.00	123.58	116.70	6,645,087
2022-11-15	120.14	125.00	119.46	123.50	116.63	9,207,923
2022-11-14	122.00	125.39	120.08	120.58	113.87	8,399,086
2022-11-11	129.00	129.00	120.66	123.20	116.34	13,623,823
2022-11-10	121.19	124.65	119.60	123.82	116.93	7,066,388
2022-11-09	121.80	123.33	120.35	121.50	114.74	4,335,448
2022-11-08	124.34	126.08	120.33	121.70	114.93	7,260,917
2022-11-07	123.03	125.50	122.18	124.42	117.50	7,203,796

← NewerPage 16 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.