Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	54.400	54.890	52.500	52.500	51.475	10,879,145
2024-10-28	53.110	54.910	52.800	54.500	53.436	14,427,050
2024-10-25	52.160	53.170	52.140	52.520	51.494	7,089,658
2024-10-24	52.900	53.310	51.960	52.160	51.141	9,605,160
2024-10-23	54.200	55.670	53.500	53.770	52.720	14,967,163
2024-10-22	53.470	55.510	52.500	54.860	53.789	20,037,824
2024-10-21	52.200	53.000	50.620	53.000	51.965	15,059,174
2024-10-18	48.670	53.530	48.220	52.240	51.220	18,805,490
2024-10-17	50.580	50.990	48.660	48.660	47.710	8,587,570
2024-10-16	49.600	51.440	49.000	50.000	49.023	9,704,312
2024-10-15	51.000	52.100	50.250	50.360	49.376	10,149,961
2024-10-14	49.880	51.650	49.000	51.470	50.465	12,643,253
2024-10-11	52.810	53.600	49.500	50.000	49.023	17,711,869
2024-10-10	55.550	57.600	50.580	54.980	53.906	27,884,618
2024-10-09	57.000	60.400	53.100	55.550	54.465	42,620,541
2024-10-08	56.860	56.860	53.770	56.860	55.749	21,847,710
2024-09-30	51.690	51.690	51.690	51.690	50.680	2,809,770
2024-09-27	45.990	46.990	45.180	46.990	46.072	18,800,491
2024-09-26	38.390	42.720	38.300	42.720	41.886	20,326,891
2024-09-25	39.850	40.550	38.800	38.840	38.081	16,160,666
2024-09-24	39.000	39.940	37.500	39.600	38.827	15,251,619
2024-09-23	37.760	38.580	37.760	37.850	37.111	8,468,190
2024-09-20	37.570	38.070	37.020	37.800	37.062	11,485,197
2024-09-19	34.520	37.760	34.520	37.760	37.023	11,954,428
2024-09-18	34.020	34.610	33.500	34.330	33.660	3,008,076
2024-09-13	35.180	35.230	34.410	34.430	33.758	2,868,600
2024-09-12	35.760	36.200	35.210	35.220	34.532	2,992,600
2024-09-11	35.900	36.260	35.700	35.930	35.228	2,526,499
2024-09-10	35.390	36.200	35.280	36.000	35.297	3,861,738
2024-09-09	35.200	35.760	34.950	35.390	34.699	2,179,600
2024-09-06	35.970	36.250	35.550	35.590	34.895	2,571,001
2024-09-05	35.400	36.170	35.300	36.000	35.297	2,610,403
2024-09-04	35.580	36.100	35.380	35.570	34.875	2,348,300
2024-09-03	35.380	35.970	35.150	35.600	34.905	2,598,966
2024-09-02	36.200	36.380	35.150	35.200	34.513	4,593,894
2024-08-30	35.720	37.330	35.420	36.720	36.003	6,340,164
2024-08-29	34.300	36.180	34.240	35.900	35.199	6,740,436
2024-08-28	35.230	35.440	34.190	34.520	33.846	4,319,701
2024-08-27	35.800	36.050	35.210	35.460	34.767	2,754,805
2024-08-26	35.720	36.340	35.630	35.890	35.189	2,831,196
2024-08-23	36.190	36.510	35.500	35.560	34.866	3,813,901
2024-08-22	37.660	37.790	36.120	36.230	35.522	4,678,344
2024-08-21	38.220	38.330	37.670	37.690	36.954	2,326,851
2024-08-20	38.950	39.270	38.290	38.300	37.552	3,186,128
2024-08-19	39.400	40.020	39.310	39.320	38.552	2,480,101
2024-08-16	39.980	40.050	39.340	39.370	38.601	2,597,900
2024-08-15	39.330	40.100	39.310	39.880	39.101	2,776,636
2024-08-14	39.960	40.060	39.200	39.460	38.689	2,608,832
2024-08-13	40.030	40.030	39.400	39.960	39.180	2,362,572
2024-08-12	39.800	40.300	39.500	40.060	39.278	2,867,611
2024-08-09	41.200	41.400	40.110	40.120	39.336	4,473,984
2024-08-08	40.350	41.650	40.350	40.870	40.072	6,456,911
2024-08-07	40.800	41.110	40.170	40.750	39.954	4,091,169
2024-08-06	40.510	41.220	40.160	40.890	40.091	5,496,931
2024-08-05	39.890	42.630	39.890	40.420	39.631	8,821,351
2024-08-02	39.580	40.470	39.540	39.890	39.111	3,712,382
2024-08-01	40.910	40.910	39.980	40.050	39.268	5,062,621
2024-07-31	39.800	41.170	39.650	40.900	40.101	7,059,205
2024-07-30	39.500	40.880	39.010	40.800	39.023	5,222,075
2024-07-29	39.600	40.400	39.450	39.900	38.162	4,458,871

← NewerPage 9 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.