Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	43.760	44.640	43.730	44.110	43.249	3,561,617
2025-04-24	44.300	44.490	43.730	43.760	42.905	3,806,330
2025-04-23	44.650	44.800	44.120	44.420	43.552	3,334,161
2025-04-22	44.760	45.090	44.500	44.610	43.739	3,046,261
2025-04-21	44.570	44.790	44.240	44.750	43.876	2,706,200
2025-04-18	44.800	44.960	44.240	44.570	43.700	2,956,917
2025-04-17	45.000	45.420	44.600	45.050	44.170	3,659,900
2025-04-16	45.200	45.450	44.110	45.040	44.160	4,462,900
2025-04-15	45.540	45.800	44.920	45.380	44.494	3,937,333
2025-04-14	45.150	45.890	45.150	45.540	44.651	4,545,000
2025-04-11	45.540	45.690	44.800	45.150	44.268	5,971,800
2025-04-10	45.210	46.300	44.500	45.980	45.082	8,623,833
2025-04-09	43.550	45.360	43.000	44.970	44.092	9,239,634
2025-04-08	42.980	44.580	42.980	44.060	43.200	8,271,741
2025-04-07	45.670	46.500	42.790	42.980	42.141	13,120,817
2025-04-03	46.300	48.660	46.170	47.540	46.612	8,710,520
2025-04-02	46.520	46.850	46.230	46.500	45.592	3,359,800
2025-04-01	46.180	47.100	46.130	46.820	45.906	5,247,799
2025-03-31	47.500	47.770	45.890	46.080	45.180	8,243,500
2025-03-28	49.440	50.730	48.040	48.050	47.112	7,350,433
2025-03-27	49.280	49.930	48.920	49.420	48.455	5,323,359
2025-03-26	50.340	50.580	49.650	49.810	48.837	7,287,641
2025-03-25	49.500	50.160	48.700	50.150	49.171	8,253,103
2025-03-24	49.800	49.990	48.560	49.500	48.533	8,300,101
2025-03-21	49.800	51.030	49.160	49.520	48.553	8,624,468
2025-03-20	50.400	50.540	49.730	49.870	48.896	6,404,641
2025-03-19	51.150	51.360	50.300	50.570	49.582	8,031,830
2025-03-18	52.000	52.290	50.800	51.110	50.112	10,756,367
2025-03-17	52.000	53.440	51.230	51.450	50.445	27,068,374
2025-03-14	47.160	51.880	47.100	51.880	50.867	26,744,723
2025-03-13	47.640	48.150	46.910	47.160	46.239	6,070,241
2025-03-12	48.340	48.510	47.580	47.630	46.700	6,424,959
2025-03-11	47.000	48.230	46.760	48.210	47.268	9,148,428
2025-03-10	46.830	47.500	46.360	47.420	46.494	5,846,534
2025-03-07	46.790	47.570	46.150	46.960	46.043	7,514,568
2025-03-06	46.150	47.200	46.010	46.880	45.964	6,789,264
2025-03-05	46.340	46.400	45.670	46.180	45.278	5,079,860
2025-03-04	46.880	47.170	46.010	46.400	45.494	7,149,116
2025-03-03	48.520	49.580	47.110	47.510	46.582	11,717,879
2025-02-28	47.810	50.310	47.510	48.520	47.572	16,619,945
2025-02-27	47.280	48.450	47.020	47.930	46.994	10,850,759
2025-02-26	46.700	47.280	46.180	47.280	46.357	6,627,952
2025-02-25	47.300	47.670	46.500	46.660	45.749	8,599,311
2025-02-24	46.640	50.210	46.640	48.000	47.063	16,304,748
2025-02-21	45.490	46.820	45.250	46.080	45.180	7,739,275
2025-02-20	45.890	46.460	45.400	45.480	44.592	4,385,852
2025-02-19	45.030	46.140	44.800	45.980	45.082	5,399,419
2025-02-18	46.700	46.800	45.100	45.160	44.278	6,320,612
2025-02-17	46.530	47.300	46.400	46.910	45.994	6,574,017
2025-02-14	46.860	47.290	46.190	46.650	45.739	7,662,289
2025-02-13	45.700	47.920	45.680	47.350	46.425	15,189,684
2025-02-12	44.800	45.780	44.530	45.770	44.876	5,592,200
2025-02-11	46.110	46.150	44.800	44.890	44.013	5,422,800
2025-02-10	45.240	45.950	45.000	45.850	44.955	5,701,141
2025-02-07	44.900	45.850	44.360	45.330	44.445	7,988,281
2025-02-06	43.680	44.800	43.550	44.480	43.611	5,229,427
2025-02-05	44.760	44.790	43.070	43.650	42.798	6,953,644
2025-01-27	45.750	46.250	44.460	44.490	43.621	5,304,050
2025-01-24	45.800	46.300	44.840	45.810	44.915	10,053,857
2025-01-23	48.470	48.810	47.310	47.310	46.386	4,361,074

← NewerPage 7 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.