Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	62.610	62.900	61.000	61.020	60.570	11,103,886
2025-10-23	61.800	62.820	61.140	62.640	62.178	8,903,891
2025-10-22	62.210	63.770	61.610	62.250	61.791	8,732,106
2025-10-21	62.490	63.090	61.810	62.650	62.188	7,796,240
2025-10-20	62.220	63.190	61.840	62.660	62.198	8,538,363
2025-10-17	63.790	63.820	62.210	62.220	61.762	10,656,681
2025-10-16	63.300	64.740	62.890	64.280	63.806	15,878,139
2025-10-15	62.970	65.920	61.490	64.230	63.757	24,426,875
2025-10-14	60.150	64.190	60.090	63.550	63.082	27,355,796
2025-10-13	59.100	60.230	58.710	59.570	59.131	10,521,554
2025-10-10	61.840	62.840	60.960	60.970	60.521	12,130,651
2025-10-09	62.030	62.050	60.760	61.150	60.699	13,325,634
2025-09-30	64.470	64.600	62.180	62.310	61.851	16,569,617
2025-09-29	66.000	66.100	63.420	64.760	64.283	14,860,004
2025-09-26	66.030	66.960	64.640	65.630	65.146	11,712,265
2025-09-25	67.300	67.830	66.300	66.330	65.841	10,174,599
2025-09-24	66.000	67.880	66.000	67.280	66.784	9,767,179
2025-09-23	66.200	68.030	65.490	66.770	66.278	12,240,798
2025-09-22	68.300	68.320	66.780	66.980	66.486	12,166,239
2025-09-19	67.500	69.480	65.810	69.280	68.770	19,655,651
2025-09-18	69.400	69.670	66.500	67.950	67.449	21,327,961
2025-09-17	72.010	72.120	69.300	69.800	69.286	20,843,629
2025-09-16	70.100	71.980	69.400	71.860	71.330	25,534,206
2025-09-15	68.300	69.960	68.100	68.960	68.452	18,319,978
2025-09-12	73.070	76.800	68.990	69.420	68.908	40,055,471
2025-09-11	68.710	73.930	68.700	73.290	72.750	34,819,972
2025-09-10	68.990	71.210	67.000	69.470	68.958	25,111,750
2025-09-09	68.210	68.990	67.090	68.690	68.184	20,591,952
2025-09-08	65.770	70.680	65.770	68.820	68.313	31,177,554
2025-09-05	65.480	65.810	62.100	65.760	65.275	17,958,874
2025-09-04	64.750	66.500	63.900	65.200	64.720	21,171,091
2025-09-03	68.000	69.500	64.870	65.070	64.591	21,827,206
2025-09-02	70.010	71.500	66.700	67.010	66.516	29,437,005
2025-09-01	66.800	72.260	66.800	70.900	70.378	35,478,285
2025-08-29	65.500	69.000	65.450	68.260	67.757	38,760,217
2025-08-28	65.500	67.000	62.700	64.850	64.372	29,917,017
2025-08-27	67.500	69.000	66.660	66.680	66.189	31,970,265
2025-08-26	66.500	71.680	65.430	69.400	68.889	44,790,884
2025-08-25	64.340	67.800	63.030	67.140	66.645	48,127,637
2025-08-22	65.910	66.500	63.100	63.340	62.873	35,940,200
2025-08-21	65.000	69.500	65.000	65.930	65.444	57,148,753
2025-08-20	57.010	63.470	56.530	63.470	63.002	33,799,380
2025-08-19	52.680	57.700	52.600	57.700	57.275	31,700,687
2025-08-18	50.620	53.160	50.590	52.450	52.064	15,861,949
2025-08-15	50.100	51.200	49.670	50.630	50.257	11,501,678
2025-08-14	49.200	51.860	49.200	50.400	50.029	17,667,973
2025-08-13	49.240	49.790	48.700	49.390	49.026	7,603,946
2025-08-12	49.830	49.990	49.030	49.080	48.718	8,576,569
2025-08-11	49.000	50.250	48.910	49.820	49.453	9,937,038
2025-08-08	49.360	49.690	48.970	48.990	48.629	7,402,171
2025-08-07	48.150	49.980	48.040	49.340	48.976	15,206,080
2025-08-06	47.410	49.370	46.950	48.240	47.885	9,053,720
2025-08-05	47.230	47.590	47.060	47.400	47.051	4,609,473
2025-08-04	46.500	47.260	46.150	47.230	46.882	5,819,798
2025-08-01	47.040	47.250	46.520	46.730	46.386	5,059,617
2025-07-31	48.000	48.150	46.750	47.020	46.674	9,047,250
2025-07-30	48.700	50.250	48.550	48.970	48.014	12,410,993
2025-07-29	48.920	48.950	47.860	48.690	47.739	7,561,421
2025-07-28	48.270	48.880	48.000	48.880	47.925	7,136,603
2025-07-25	49.670	49.680	48.340	48.470	47.523	10,486,459

← NewerPage 5 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.