Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	138.45	143.68	138.00	141.02	132.06	8,087,202
2022-05-10	134.00	138.45	131.63	138.45	129.65	6,544,430
2022-05-09	137.50	138.79	135.48	137.21	128.49	6,639,229
2022-05-06	143.00	143.88	139.60	140.51	131.58	7,578,256
2022-05-05	147.61	151.87	147.58	147.81	138.42	7,721,190
2022-04-29	154.17	154.20	142.26	149.81	140.29	12,813,930
2022-04-28	144.40	154.16	143.01	154.16	144.37	9,594,749
2022-04-27	138.00	145.60	137.30	144.49	135.31	7,345,176
2022-04-26	140.62	145.41	136.00	139.29	130.44	7,652,085
2022-04-25	148.00	149.13	140.15	140.62	131.69	7,644,169
2022-04-22	153.01	153.50	146.60	152.13	142.47	4,454,621
2022-04-21	154.00	156.65	150.10	151.29	141.68	4,909,041
2022-04-20	155.50	158.66	153.33	156.00	146.09	5,238,169
2022-04-19	158.50	163.30	153.90	155.56	145.68	5,387,902
2022-04-18	158.00	159.60	155.00	158.10	148.06	5,349,588
2022-04-15	159.40	163.50	158.13	160.38	150.19	6,696,556
2022-04-14	152.80	163.21	152.51	161.90	151.61	11,167,332
2022-04-13	149.38	155.38	149.00	151.50	141.88	6,267,664
2022-04-12	141.50	153.99	141.50	152.55	142.86	7,828,957
2022-04-11	147.51	148.87	140.50	141.86	132.85	6,643,612
2022-04-08	153.70	155.55	150.20	150.75	141.17	4,731,028
2022-04-07	154.16	159.11	152.38	153.70	143.94	5,129,692
2022-04-06	155.00	158.50	154.13	155.53	145.65	5,165,984
2022-04-01	146.98	160.98	146.10	157.82	147.79	11,099,249
2022-03-31	148.30	149.49	146.38	147.90	138.50	4,454,704
2022-03-30	145.80	151.47	145.36	151.36	141.74	6,272,890
2022-03-29	147.80	148.82	143.88	145.01	135.80	4,078,853
2022-03-28	145.00	146.46	142.50	145.48	136.24	5,984,882
2022-03-25	156.00	157.80	150.25	150.88	141.30	7,401,198
2022-03-24	160.50	160.69	155.68	157.46	147.46	4,924,081
2022-03-23	159.99	163.50	157.15	162.49	152.17	6,143,920
2022-03-22	162.13	163.10	158.00	158.45	148.38	5,341,303
2022-03-21	166.00	166.68	160.50	162.55	152.22	7,587,432
2022-03-18	166.71	168.53	163.36	166.90	156.30	6,739,430
2022-03-17	172.00	173.67	166.68	169.69	158.91	12,078,071
2022-03-16	168.01	171.00	160.77	169.70	158.92	12,658,134
2022-03-15	156.82	169.22	154.00	161.57	151.31	14,165,796
2022-03-14	172.00	173.95	159.20	160.00	149.84	15,534,359
2022-03-11	176.60	176.66	171.09	176.66	165.44	22,865,006
2022-03-10	154.89	162.00	154.01	160.60	150.40	8,722,396
2022-03-09	153.00	154.50	140.01	149.70	140.19	6,926,863
2022-03-08	156.00	159.27	151.36	152.69	142.99	5,447,551
2022-03-07	161.00	161.00	153.52	153.91	144.13	6,092,711
2022-03-04	161.73	166.00	159.50	162.92	152.57	3,687,655
2022-03-03	173.98	174.43	163.83	164.08	153.66	7,680,742
2022-03-02	173.00	173.81	170.20	172.45	161.49	4,655,641
2022-03-01	171.11	178.48	171.11	176.08	164.89	7,271,634
2022-02-28	169.00	172.24	167.75	170.89	160.03	3,395,479
2022-02-25	168.00	172.50	167.52	170.00	159.20	4,421,423
2022-02-24	174.14	174.77	164.22	166.85	156.25	6,921,681
2022-02-23	169.85	175.35	169.47	175.25	164.12	5,081,367
2022-02-22	174.00	174.68	167.88	169.87	159.08	6,145,659
2022-02-21	175.20	177.51	174.20	175.53	164.38	3,512,193
2022-02-18	173.01	175.53	171.40	175.12	164.00	3,803,866
2022-02-17	175.00	176.70	172.24	174.80	163.70	5,219,355
2022-02-16	172.25	178.50	171.26	175.76	164.59	7,408,909
2022-02-15	162.80	173.10	162.31	172.20	161.26	11,676,085
2022-02-14	161.16	165.33	161.02	162.20	151.90	5,195,942
2022-02-11	161.01	172.11	160.50	163.15	152.79	8,337,319
2022-02-10	164.60	166.00	160.88	162.25	151.94	4,268,652

← NewerPage 19 of 21 · 1,212 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.