Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	146.50	149.38	145.09	149.38	141.07	4,652,882
2022-08-03	146.20	148.18	144.65	145.40	137.31	3,687,933
2022-08-02	147.82	149.32	145.11	145.20	137.12	4,903,609
2022-08-01	145.89	150.22	145.88	149.33	141.02	4,411,864
2022-07-29	154.80	154.80	146.06	147.47	139.26	7,912,574
2022-07-28	156.70	157.66	155.70	155.83	145.93	3,118,762
2022-07-27	158.00	158.77	156.00	156.57	146.62	3,247,064
2022-07-26	158.50	161.74	158.00	159.25	149.13	4,198,679
2022-07-25	157.00	159.48	155.08	157.81	147.78	3,903,244
2022-07-22	160.05	162.20	156.80	158.10	148.06	4,318,208
2022-07-21	161.50	162.79	159.50	159.80	149.65	3,794,010
2022-07-20	162.90	164.36	162.11	162.77	152.43	4,811,626
2022-07-19	160.50	162.35	159.05	162.35	152.04	4,003,909
2022-07-18	162.92	163.01	157.28	160.66	150.45	5,852,939
2022-07-15	159.52	165.80	158.00	162.91	152.56	7,909,253
2022-07-14	160.89	162.91	160.01	161.39	151.14	4,273,290
2022-07-13	162.56	164.39	161.11	162.06	151.76	4,332,248
2022-07-12	163.65	166.51	160.84	162.63	152.30	4,576,469
2022-07-11	167.40	168.00	160.66	163.50	153.11	7,829,760
2022-07-08	169.98	174.00	168.51	171.03	160.16	6,315,989
2022-07-07	170.18	170.78	165.01	169.90	159.11	5,136,336
2022-07-06	174.50	175.70	169.00	170.18	159.37	7,998,407
2022-07-05	182.50	182.50	174.88	176.85	165.62	10,004,020
2022-07-04	180.00	182.56	178.21	181.93	170.37	4,096,606
2022-07-01	185.80	186.00	178.00	181.39	169.87	7,614,739
2022-06-30	176.00	186.50	176.00	185.81	174.01	10,893,527
2022-06-29	178.00	180.45	175.10	175.11	163.99	6,384,182
2022-06-28	183.06	183.50	175.30	179.10	167.72	12,723,422
2022-06-27	186.60	188.88	184.20	185.10	173.34	7,675,828
2022-06-24	183.80	186.50	181.80	184.98	173.23	6,899,444
2022-06-23	183.20	185.98	180.40	183.77	172.10	4,740,080
2022-06-22	185.98	186.20	181.61	183.19	171.55	5,508,206
2022-06-21	179.00	188.50	178.31	185.20	173.43	10,569,808
2022-06-20	175.98	183.00	173.20	179.80	168.38	8,757,957
2022-06-17	169.21	174.71	169.01	173.56	162.53	5,746,519
2022-06-16	174.50	175.98	170.06	170.76	159.91	5,978,120
2022-06-15	166.10	176.10	165.80	173.00	162.01	9,810,758
2022-06-14	163.00	168.00	162.58	166.41	155.84	5,082,746
2022-06-13	165.31	167.14	163.14	165.48	154.97	6,352,202
2022-06-10	167.00	168.80	164.99	168.09	157.41	5,331,092
2022-06-09	169.38	171.18	166.83	167.42	156.78	6,101,913
2022-06-08	165.10	171.87	164.71	169.37	158.61	10,079,574
2022-06-07	159.01	167.58	158.68	166.05	155.50	9,704,662
2022-06-06	156.00	160.22	154.02	159.11	149.00	7,311,894
2022-06-02	156.42	158.97	154.38	155.28	145.42	6,345,226
2022-06-01	158.57	158.87	155.90	158.00	147.96	8,994,500
2022-05-31	145.02	159.36	144.70	156.98	147.01	16,290,792
2022-05-30	144.99	147.30	144.10	145.95	136.68	7,732,664
2022-05-27	142.00	146.81	142.00	143.09	134.00	8,706,978
2022-05-26	138.01	143.00	136.60	141.20	132.23	5,319,199
2022-05-25	139.19	140.00	135.82	138.27	129.49	6,299,539
2022-05-24	145.01	145.34	138.76	139.04	130.21	5,674,528
2022-05-23	144.45	145.68	142.58	144.15	134.99	6,255,942
2022-05-20	138.30	145.50	138.30	144.45	135.27	11,798,721
2022-05-19	136.10	138.00	136.10	137.69	128.94	3,981,254
2022-05-18	140.54	140.88	136.81	139.01	130.18	4,804,554
2022-05-17	138.39	140.40	138.04	139.84	130.96	3,719,856
2022-05-16	142.95	143.00	137.37	138.39	129.60	5,909,572
2022-05-13	142.50	145.30	140.86	141.68	132.68	5,911,153
2022-05-12	140.10	145.45	139.90	141.65	132.65	6,468,607

← NewerPage 18 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.