Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	121.76	128.00	121.50	125.00	118.04	12,307,487
2022-11-03	118.80	122.69	118.10	121.95	115.16	8,711,119
2022-11-02	113.67	123.49	112.29	120.65	113.94	17,820,783
2022-11-01	103.05	112.26	103.01	112.26	106.01	13,008,534
2022-10-31	100.25	104.68	100.18	102.05	96.371	6,266,125
2022-10-28	107.30	109.38	102.89	103.00	97.268	7,348,113
2022-10-27	114.25	115.81	109.00	109.10	103.03	6,098,055
2022-10-26	111.88	114.99	111.50	114.25	107.89	4,954,303
2022-10-25	109.62	113.59	109.08	111.88	105.65	4,159,952
2022-10-24	117.00	118.70	111.50	111.58	105.37	6,312,171
2022-10-21	121.58	122.22	118.80	118.80	112.19	3,257,164
2022-10-20	119.00	124.20	118.27	121.50	114.74	4,528,103
2022-10-19	122.15	123.30	119.52	120.00	113.32	3,837,038
2022-10-18	126.00	126.47	123.32	123.42	116.55	3,393,307
2022-10-17	122.22	126.78	122.13	124.97	118.02	5,254,940
2022-10-14	119.00	124.00	117.10	123.48	116.61	7,637,566
2022-10-13	116.20	119.54	115.51	116.62	110.13	4,543,260
2022-10-12	117.95	117.95	111.50	117.57	111.03	7,125,519
2022-10-11	118.21	119.30	115.20	117.95	111.39	4,910,297
2022-10-10	124.50	124.99	118.33	118.91	112.29	5,862,176
2022-09-30	127.60	129.58	125.55	125.65	118.66	3,925,972
2022-09-29	129.51	130.86	127.03	127.92	120.80	5,436,803
2022-09-28	130.00	134.27	127.54	127.99	120.87	7,925,482
2022-09-27	124.20	132.00	122.42	131.01	123.72	10,546,467
2022-09-26	116.59	124.50	115.66	122.00	115.21	6,070,401
2022-09-23	122.86	124.40	121.23	121.91	115.13	4,004,283
2022-09-22	125.01	126.30	121.00	122.90	116.06	5,247,141
2022-09-21	128.50	128.54	125.67	126.65	119.60	3,416,261
2022-09-20	126.01	128.61	124.02	128.54	121.39	5,510,948
2022-09-19	124.00	127.48	122.55	125.06	118.10	4,640,103
2022-09-16	129.52	131.37	125.68	125.68	118.69	5,373,358
2022-09-15	134.00	134.70	128.80	131.02	123.73	5,627,130
2022-09-14	134.99	135.98	133.05	133.70	126.26	4,766,307
2022-09-13	137.80	138.99	137.03	137.06	129.43	4,038,557
2022-09-09	136.30	137.33	134.56	136.88	129.26	3,027,922
2022-09-08	137.97	139.00	136.25	136.31	128.72	3,484,676
2022-09-07	138.38	138.38	136.17	136.92	129.30	3,089,114
2022-09-06	137.91	138.80	135.51	138.50	130.79	4,800,963
2022-09-05	141.60	142.83	136.26	137.93	130.25	6,235,718
2022-09-02	145.80	146.20	142.98	143.70	135.70	3,850,379
2022-09-01	148.41	148.70	145.36	145.90	137.78	4,534,808
2022-08-31	145.90	150.61	145.02	149.26	140.95	7,062,542
2022-08-30	147.51	148.66	143.92	145.90	137.78	5,790,086
2022-08-29	147.10	150.59	146.89	149.95	141.61	4,638,428
2022-08-26	148.36	151.64	147.50	148.99	140.70	6,867,000
2022-08-25	142.81	146.98	142.19	146.56	138.40	5,856,643
2022-08-24	145.01	145.78	142.00	142.10	134.19	4,452,439
2022-08-23	147.09	147.65	144.68	145.05	136.98	3,641,668
2022-08-22	147.00	148.25	144.58	147.40	139.20	2,874,663
2022-08-19	147.00	149.30	146.66	147.00	138.82	3,071,750
2022-08-18	149.98	150.20	147.71	148.22	139.97	5,552,975
2022-08-17	153.30	154.28	150.34	152.98	144.47	3,973,570
2022-08-16	150.95	153.32	150.81	152.85	144.34	4,130,461
2022-08-15	152.00	152.90	150.01	150.95	142.55	3,496,950
2022-08-12	151.64	153.37	150.00	152.92	144.41	4,430,752
2022-08-11	147.39	151.33	147.03	151.30	142.88	6,059,320
2022-08-10	149.40	150.43	145.70	146.46	138.31	3,975,584
2022-08-09	151.00	151.50	149.00	149.49	141.17	2,949,269
2022-08-08	150.00	153.00	149.00	151.01	142.61	3,528,009
2022-08-05	149.00	150.79	148.00	150.79	142.40	3,800,792

← NewerPage 17 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.