Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.600	55.860	54.200	54.690	54.287	9,832,892
2026-01-19	54.300	55.200	54.220	54.900	54.495	5,582,986
2026-01-16	55.120	55.660	54.350	54.720	54.317	7,085,902
2026-01-15	55.860	56.400	54.600	54.950	54.545	8,838,267
2026-01-14	56.150	57.300	55.320	56.170	55.756	11,536,146
2026-01-13	57.630	57.980	56.000	56.120	55.706	12,055,266
2026-01-12	56.640	57.770	56.500	57.630	57.205	11,748,521
2026-01-09	56.540	57.980	56.140	56.970	56.550	10,526,174
2026-01-08	55.880	56.660	55.550	56.540	56.123	7,860,967
2026-01-07	56.350	56.800	55.940	56.170	55.756	8,612,907
2026-01-06	55.320	56.420	55.290	56.320	55.905	9,675,177
2026-01-05	54.550	55.800	54.070	55.770	55.359	8,584,117
2025-12-31	55.300	55.850	54.500	54.580	54.178	6,314,875
2025-12-30	55.550	56.190	55.010	55.300	54.893	5,341,543
2025-12-29	56.550	56.750	55.620	55.770	55.359	6,755,766
2025-12-26	56.230	57.180	55.680	56.460	56.044	10,097,839
2025-12-25	55.350	58.310	55.250	57.020	56.600	15,293,938
2025-12-24	54.670	55.790	54.350	55.360	54.952	5,720,201
2025-12-23	55.500	55.500	54.730	54.940	54.535	5,871,191
2025-12-22	55.530	55.840	55.080	55.580	55.170	6,056,925
2025-12-19	54.650	55.780	54.350	55.540	55.131	7,766,769
2025-12-18	55.500	55.820	54.800	54.870	54.466	7,538,619
2025-12-17	56.230	56.500	55.000	55.850	55.438	9,416,945
2025-12-16	56.290	57.960	55.380	56.770	56.352	10,860,947
2025-12-15	58.020	58.870	56.900	57.200	56.779	17,120,673
2025-12-12	54.960	57.880	54.680	55.740	55.329	16,524,671
2025-12-11	55.350	55.550	54.050	54.110	53.711	8,745,549
2025-12-10	55.650	57.490	54.680	56.060	55.647	12,981,962
2025-12-09	55.010	55.700	54.500	54.990	54.585	8,039,842
2025-12-08	54.820	55.190	54.600	55.000	54.595	6,002,748
2025-12-05	54.010	54.960	53.600	54.870	54.466	5,704,599
2025-12-04	55.470	55.600	53.710	54.010	53.612	8,715,142
2025-12-03	56.790	57.060	55.300	55.590	55.180	7,051,776
2025-12-02	58.100	58.260	56.880	56.890	56.471	6,315,642
2025-12-01	58.400	58.910	58.000	58.250	57.821	5,796,209
2025-11-28	58.000	58.400	57.510	58.200	57.771	5,394,289
2025-11-27	58.780	58.830	57.700	58.090	57.662	7,025,494
2025-11-26	58.160	58.470	57.800	58.290	57.860	6,451,026
2025-11-25	57.180	58.400	56.800	58.160	57.731	7,987,302
2025-11-24	58.410	59.000	55.910	57.170	56.749	11,917,669
2025-11-21	61.000	63.500	58.350	58.450	58.019	14,584,543
2025-11-20	62.290	62.830	61.320	61.400	60.948	7,758,817
2025-11-19	63.600	63.730	61.610	62.290	61.831	10,454,251
2025-11-18	65.210	65.250	63.390	63.810	63.340	10,077,602
2025-11-17	64.880	65.310	64.000	65.000	64.521	10,603,518
2025-11-14	67.080	68.500	65.000	65.510	65.027	16,380,845
2025-11-13	65.620	67.840	65.180	67.070	66.576	18,873,622
2025-11-12	66.350	67.000	65.340	65.620	65.136	14,780,198
2025-11-11	66.000	66.950	64.800	66.490	66.000	30,123,443
2025-11-10	59.800	65.920	59.730	65.920	65.434	32,418,604
2025-11-07	60.070	60.880	59.800	59.930	59.488	6,742,606
2025-11-06	61.060	62.500	60.000	60.370	59.925	9,198,431
2025-11-05	61.100	61.800	60.400	60.620	60.173	8,719,508
2025-11-04	63.150	63.160	61.210	61.650	61.196	10,317,516
2025-11-03	63.000	64.750	61.100	63.460	62.992	15,305,653
2025-10-31	62.880	64.380	60.880	63.600	63.131	18,246,868
2025-10-30	62.840	63.960	62.350	62.700	62.238	13,735,188
2025-10-29	61.860	62.990	61.700	62.830	62.367	8,558,052
2025-10-28	62.000	63.180	61.610	62.170	61.712	9,954,893
2025-10-27	60.490	62.810	60.250	61.920	61.464	10,593,518

← NewerPage 4 of 21 · 1,218 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.