Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	48.740	48.740	47.580	47.590	46.661	3,516,909
2025-01-21	49.710	49.960	48.300	48.730	47.778	3,737,327
2025-01-20	49.770	50.200	49.030	49.480	48.514	5,206,173
2025-01-17	48.120	49.850	48.000	49.020	48.063	6,280,219
2025-01-16	48.370	48.480	47.520	48.300	47.357	4,043,826
2025-01-15	48.240	48.650	47.860	48.170	47.229	3,922,485
2025-01-14	46.290	48.290	46.210	48.280	47.337	6,120,965
2025-01-13	45.800	46.350	45.050	46.240	45.337	3,592,853
2025-01-10	47.630	47.950	46.000	46.010	45.111	4,222,200
2025-01-09	47.000	48.090	46.940	47.620	46.690	4,316,800
2025-01-08	47.460	47.980	46.050	47.540	46.612	5,270,201
2025-01-07	46.170	47.470	46.170	47.460	46.533	4,649,600
2025-01-06	46.800	47.750	46.050	46.230	45.327	7,421,302
2025-01-03	52.000	52.350	48.970	49.040	48.082	7,964,008
2025-01-02	55.200	55.200	51.960	52.300	51.279	8,832,612
2024-12-31	55.710	57.600	55.560	55.620	54.534	6,954,829
2024-12-30	56.100	56.360	55.520	55.550	54.465	3,629,317
2024-12-27	55.880	56.460	55.550	56.130	55.034	3,669,218
2024-12-26	55.500	56.000	55.500	55.820	54.730	2,744,090
2024-12-25	56.390	56.460	55.560	55.720	54.632	2,947,302
2024-12-24	56.020	56.500	55.500	56.390	55.289	4,524,933
2024-12-23	57.000	57.600	56.150	56.300	55.200	4,816,018
2024-12-20	56.020	57.030	55.860	56.770	55.661	4,607,131
2024-12-19	56.660	56.830	55.360	56.020	54.926	6,964,788
2024-12-18	58.160	58.180	56.800	57.210	56.093	4,587,148
2024-12-17	57.500	58.660	57.250	57.630	56.504	5,863,907
2024-12-16	59.000	59.210	57.510	57.850	56.720	9,129,840
2024-12-13	61.200	61.200	59.390	59.450	58.289	13,047,753
2024-12-12	59.390	61.990	59.040	61.890	60.681	17,939,023
2024-12-11	58.550	60.980	58.550	59.720	58.554	12,117,875
2024-12-10	61.980	62.470	58.700	59.110	57.956	15,607,201
2024-12-09	58.600	59.280	57.900	58.180	57.044	5,839,481
2024-12-06	58.760	59.200	58.000	58.680	57.534	6,341,878
2024-12-05	58.130	59.190	57.770	58.760	57.612	6,482,147
2024-12-04	59.500	59.590	57.930	58.130	56.995	8,307,359
2024-12-03	61.150	61.150	59.430	59.930	58.760	8,895,044
2024-12-02	59.350	61.160	59.100	61.150	59.956	13,069,974
2024-11-29	58.370	60.890	58.370	59.960	58.789	13,102,493
2024-11-28	59.100	59.810	58.560	58.690	57.544	9,279,201
2024-11-27	56.480	60.800	55.150	59.500	58.338	16,257,265
2024-11-26	56.000	58.000	55.950	56.890	55.779	8,453,888
2024-11-25	55.620	58.500	55.560	56.650	55.544	9,706,444
2024-11-22	58.280	59.120	55.600	55.770	54.681	9,556,201
2024-11-21	58.510	59.120	57.580	58.290	57.152	7,474,985
2024-11-20	58.000	59.130	57.690	58.740	57.593	9,408,052
2024-11-19	57.900	58.560	55.600	58.560	57.416	13,845,825
2024-11-18	59.880	60.730	57.500	57.890	56.759	15,832,400
2024-11-15	60.100	61.950	59.620	59.900	58.730	12,894,531
2024-11-14	64.000	64.500	60.550	61.090	59.897	20,256,696
2024-11-13	61.510	66.580	61.500	65.000	63.731	26,570,939
2024-11-12	62.720	65.300	61.900	62.960	61.730	25,452,601
2024-11-11	60.000	63.120	59.820	62.100	60.887	27,820,945
2024-11-08	61.980	63.900	60.500	61.660	60.456	45,024,309
2024-11-07	52.500	58.160	52.300	58.160	57.024	16,860,449
2024-11-06	52.830	54.000	52.000	52.870	51.837	13,502,455
2024-11-05	51.600	52.990	51.000	52.900	51.867	12,682,082
2024-11-04	51.300	52.310	50.600	51.720	50.710	10,772,730
2024-11-01	50.110	53.000	50.070	51.010	50.014	15,239,773
2024-10-31	49.530	51.420	49.510	50.580	49.592	11,087,158
2024-10-30	52.300	52.510	51.000	51.700	50.690	7,881,786

← NewerPage 8 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.