Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	160.50	165.50	157.35	165.36	154.86	6,465,306
2022-02-08	164.98	165.59	157.59	160.50	150.30	5,990,967
2022-02-07	165.50	171.95	162.11	164.98	154.50	5,612,177
2022-01-28	170.50	171.73	163.89	164.00	153.58	6,320,690
2022-01-27	179.01	181.90	169.28	169.70	158.92	6,206,593
2022-01-26	172.77	178.49	172.18	177.20	165.94	5,420,525
2022-01-25	182.15	184.30	172.25	173.23	162.23	6,199,379
2022-01-24	184.00	185.70	181.00	183.13	171.50	3,685,536
2022-01-21	181.00	188.44	177.30	184.94	173.19	7,078,330
2022-01-20	178.71	183.49	177.27	181.13	169.62	6,019,998
2022-01-19	182.00	184.47	175.77	178.00	166.69	6,596,569
2022-01-18	180.44	187.25	178.43	184.90	173.15	6,673,481
2022-01-17	180.01	180.77	174.56	180.05	168.61	5,329,164
2022-01-14	180.33	184.20	178.71	180.41	168.95	5,504,348
2022-01-13	194.00	194.50	181.80	182.58	170.98	7,694,051
2022-01-12	191.00	193.48	189.30	192.99	180.73	3,301,229
2022-01-11	190.50	194.55	190.50	191.00	178.87	4,171,924
2022-01-10	197.00	197.00	187.45	191.99	179.79	7,074,855
2022-01-07	206.50	207.99	196.00	197.92	185.35	8,725,775
2022-01-06	205.79	209.00	203.51	208.50	195.25	5,352,484
2022-01-05	208.98	209.41	204.02	206.60	193.48	4,891,110
2022-01-04	210.78	211.89	203.00	209.80	196.47	7,170,675
2021-12-31	213.99	214.89	209.38	212.50	199.00	6,290,011
2021-12-30	216.50	218.35	213.78	214.45	200.83	6,047,661
2021-12-29	232.74	233.59	215.00	216.20	202.47	8,627,437
2021-12-28	232.00	235.88	229.50	232.80	218.01	5,584,641
2021-12-27	228.70	232.38	226.19	231.81	217.08	4,958,273
2021-12-24	229.90	235.99	227.33	228.47	213.96	6,521,071
2021-12-23	223.00	229.00	222.00	229.00	214.45	6,008,394
2021-12-22	223.45	226.00	222.00	223.03	208.86	3,559,953
2021-12-21	227.48	229.30	220.10	222.60	208.46	5,199,798
2021-12-20	225.85	233.92	225.82	227.48	213.03	5,339,438
2021-12-17	229.80	233.48	227.38	227.38	212.94	4,413,137
2021-12-16	235.10	239.01	226.00	230.91	216.24	8,636,153
2021-12-15	237.50	238.00	232.75	235.96	220.97	5,613,384
2021-12-14	236.00	239.92	235.00	238.95	223.77	6,862,913
2021-12-13	247.17	248.00	238.05	238.83	223.66	10,185,615
2021-12-10	239.78	247.00	236.03	244.72	229.17	10,421,977
2021-12-09	241.00	244.39	240.00	241.10	225.78	8,460,287
2021-12-08	241.00	247.70	239.18	241.39	226.06	9,419,802
2021-12-07	244.00	247.00	238.79	241.30	225.97	6,140,256
2021-12-06	247.00	250.66	240.78	243.65	228.17	6,042,865
2021-12-03	237.51	247.00	237.50	243.15	227.70	7,480,932
2021-12-02	233.80	242.85	233.80	237.79	222.68	9,751,033
2021-12-01	225.00	229.90	222.45	229.80	215.20	6,496,772
2021-11-30	236.00	237.97	223.58	224.58	210.31	9,006,561
2021-11-29	222.36	235.10	222.36	234.98	220.05	9,436,536
2021-11-26	220.00	227.29	220.00	225.85	211.50	7,551,512
2021-11-25	223.00	224.50	217.01	219.69	205.73	5,447,172
2021-11-24	215.77	224.99	215.00	221.20	207.15	10,272,290
2021-11-23	208.80	216.47	208.01	215.99	202.27	8,541,469
2021-11-22	206.34	216.18	205.00	211.01	197.61	9,206,089
2021-11-19	205.21	210.12	203.50	206.22	193.12	6,084,028
2021-11-18	204.00	207.22	202.88	205.08	192.05	4,087,863
2021-11-17	209.41	210.00	202.20	205.30	192.26	7,148,098
2021-11-16	203.00	213.50	201.80	209.40	196.10	9,091,519
2021-11-15	202.20	205.40	201.01	202.98	190.09	4,907,044
2021-11-12	208.00	211.92	203.50	203.65	190.71	5,918,083
2021-11-11	207.78	208.51	203.00	207.00	193.85	4,288,072
2021-11-10	210.40	211.80	205.55	208.12	194.90	4,284,870

← NewerPage 20 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.