Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	49.350	50.220	49.120	49.730	48.759	8,940,018
2025-07-23	49.830	50.380	49.340	49.340	48.376	11,873,784
2025-07-22	48.440	50.880	48.160	50.400	49.416	20,181,191
2025-07-21	49.880	49.880	48.330	48.740	47.788	12,611,607
2025-07-18	49.490	49.990	48.820	49.200	48.239	15,261,846
2025-07-17	48.620	49.260	48.320	48.780	47.827	12,333,708
2025-07-16	45.650	49.500	45.510	48.870	47.916	22,411,253
2025-07-15	46.270	47.060	45.510	45.730	44.837	13,556,335
2025-07-14	46.910	47.730	46.820	47.590	46.661	10,484,534
2025-07-11	47.680	48.830	47.010	47.470	46.543	19,504,357
2025-07-10	45.800	48.000	45.800	47.690	46.759	16,153,669
2025-07-09	45.550	47.180	45.400	46.300	45.396	13,982,969
2025-07-08	44.250	46.000	44.010	45.780	44.886	12,693,359
2025-07-07	44.990	45.070	44.090	44.240	43.376	6,659,853
2025-07-04	45.420	46.420	44.670	44.790	43.915	11,566,387
2025-07-03	44.410	46.950	44.410	45.550	44.660	18,539,943
2025-07-02	42.750	46.300	42.750	45.250	44.366	24,441,847
2025-07-01	43.860	43.940	42.670	42.730	41.895	13,956,194
2025-06-30	41.270	45.280	41.090	43.990	43.131	21,827,225
2025-06-27	41.200	41.400	41.150	41.160	40.356	3,127,900
2025-06-26	41.430	41.940	41.170	41.270	40.464	4,583,997
2025-06-25	41.010	41.850	40.700	41.700	40.886	5,954,416
2025-06-24	40.650	41.130	40.440	41.010	40.209	4,111,972
2025-06-23	40.600	40.660	39.500	40.590	39.797	4,757,805
2025-06-20	40.200	41.550	40.200	41.080	40.278	6,781,138
2025-06-19	40.500	41.290	40.100	40.170	39.385	5,314,835
2025-06-18	41.590	42.540	41.290	41.290	40.484	9,478,701
2025-06-17	40.600	40.980	40.300	40.440	39.650	3,187,030
2025-06-16	40.050	40.860	39.160	40.830	40.033	6,211,306
2025-06-13	41.590	41.590	40.180	40.320	39.533	6,018,918
2025-06-12	42.090	42.110	41.610	41.700	40.886	3,048,301
2025-06-11	41.800	42.400	41.650	42.090	41.268	2,849,368
2025-06-10	42.200	42.680	41.500	41.820	41.003	3,597,601
2025-06-09	42.050	42.240	41.780	42.200	41.376	2,885,203
2025-06-06	42.240	42.450	41.930	42.050	41.229	2,152,500
2025-06-05	41.980	42.490	41.880	42.140	41.317	3,015,755
2025-06-04	41.600	42.140	41.600	41.930	41.111	2,981,171
2025-06-03	41.690	41.900	41.110	41.600	40.788	3,391,003
2025-05-30	42.600	42.680	42.000	42.010	41.190	3,166,436
2025-05-29	42.340	42.700	41.900	42.690	41.856	3,299,701
2025-05-28	42.800	42.830	42.150	42.320	41.493	2,627,752
2025-05-27	42.470	43.150	42.470	42.710	41.876	2,517,591
2025-05-26	42.320	42.650	42.050	42.470	41.641	2,174,964
2025-05-23	43.100	43.120	42.300	42.300	41.474	3,528,433
2025-05-22	43.400	43.660	42.970	43.090	42.248	2,788,334
2025-05-21	43.780	44.030	43.440	43.490	42.641	2,334,481
2025-05-20	43.740	43.950	43.500	43.780	42.925	2,016,825
2025-05-19	43.200	43.780	42.560	43.740	42.886	2,892,300
2025-05-16	44.060	44.060	43.560	43.620	42.768	2,865,800
2025-05-15	44.870	44.990	44.020	44.050	43.190	4,328,772
2025-05-14	44.020	45.650	43.650	45.140	44.258	8,838,740
2025-05-13	44.500	44.800	44.010	44.020	43.160	3,678,745
2025-05-12	44.100	44.550	43.880	44.290	43.425	2,592,900
2025-05-09	44.340	44.360	43.860	43.950	43.092	2,720,352
2025-05-08	43.900	44.620	43.800	44.330	43.464	3,541,703
2025-05-07	44.520	44.980	43.780	44.130	43.268	4,153,561
2025-05-06	43.070	44.100	43.000	44.090	43.229	4,534,099
2025-04-30	43.100	43.590	42.700	42.900	42.062	4,390,063
2025-04-29	43.200	43.400	42.000	42.950	42.111	4,169,578
2025-04-28	44.050	44.300	43.580	43.590	42.739	3,646,708

← NewerPage 6 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.