Vats Liquor Chain Store Management Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.960	13.960	13.480	13.510	12.474	1,470,400
2024-07-26	13.530	13.820	13.330	13.680	12.631	1,599,721
2024-07-25	13.160	13.760	13.160	13.550	12.511	1,561,100
2024-07-24	13.810	13.860	13.550	13.560	12.520	1,640,200
2024-07-23	14.200	14.290	13.810	13.810	12.751	1,411,769
2024-07-22	14.410	14.430	14.100	14.200	13.111	1,562,400
2024-07-19	14.150	14.440	14.100	14.340	13.240	1,755,200
2024-07-18	14.290	14.410	14.020	14.360	13.258	2,677,866
2024-07-17	14.000	14.510	13.910	14.330	13.231	3,058,356
2024-07-16	14.040	14.100	13.910	13.960	12.889	1,327,563
2024-07-15	14.220	14.290	13.990	14.050	12.972	1,808,364
2024-07-12	14.290	14.430	14.170	14.290	13.194	2,001,034
2024-07-11	13.980	14.520	13.890	14.290	13.194	3,568,164
2024-07-10	13.500	13.890	13.340	13.730	12.677	2,092,286
2024-07-09	13.490	13.610	13.120	13.570	12.529	2,458,180
2024-07-08	14.070	14.220	13.360	13.440	12.409	2,546,700
2024-07-05	13.790	14.070	13.620	13.930	12.861	2,719,534
2024-07-04	14.300	14.530	13.820	13.900	12.834	5,096,789
2024-07-03	13.960	15.430	13.910	14.720	13.591	6,258,379
2024-07-02	13.880	14.100	13.820	13.940	12.871	1,600,500
2024-07-01	13.630	13.920	13.550	13.880	12.815	1,813,609
2024-06-28	13.710	13.910	13.590	13.660	12.612	2,142,994
2024-06-27	14.070	14.280	13.750	13.770	12.714	2,519,900
2024-06-26	13.700	14.140	13.700	14.070	12.991	2,765,431
2024-06-25	13.940	14.180	13.820	14.070	12.884	1,718,225
2024-06-24	14.270	14.380	13.780	13.930	12.755	2,864,000
2024-06-21	14.400	14.590	14.310	14.390	13.177	1,402,900
2024-06-20	14.800	14.880	14.350	14.440	13.222	1,789,278
2024-06-19	15.110	15.150	14.750	14.810	13.561	1,467,440
2024-06-18	15.270	15.360	15.010	15.090	13.818	1,633,004
2024-06-17	15.190	15.360	15.040	15.220	13.937	1,823,038
2024-06-14	15.330	15.580	14.820	15.270	13.982	2,845,639
2024-06-13	15.790	15.900	15.380	15.450	14.147	1,762,880
2024-06-12	15.850	16.100	15.700	15.760	14.431	1,472,200
2024-06-11	15.810	16.100	15.600	15.890	14.550	1,817,780
2024-06-07	15.830	16.150	15.820	16.110	14.752	1,649,609
2024-06-06	16.480	16.520	15.650	15.710	14.385	2,837,100
2024-06-05	16.620	16.780	16.360	16.380	14.999	1,338,600
2024-06-04	16.460	16.700	16.460	16.670	15.264	1,582,400
2024-06-03	16.890	16.910	16.480	16.570	15.173	2,296,068
2024-05-31	16.750	16.940	16.730	16.840	15.420	1,186,978
2024-05-30	16.800	16.940	16.660	16.750	15.338	1,081,700
2024-05-29	16.830	16.980	16.740	16.900	15.475	1,221,250
2024-05-28	17.160	17.200	16.790	16.820	15.402	1,376,500
2024-05-27	17.180	17.360	16.810	17.160	15.713	1,707,740
2024-05-24	17.310	17.530	17.180	17.180	15.731	1,553,343
2024-05-23	17.930	17.990	17.250	17.360	15.896	2,835,760
2024-05-22	17.980	18.150	17.690	17.930	16.418	3,419,458
2024-05-21	18.230	18.390	17.900	18.040	16.519	2,602,866
2024-05-20	18.290	18.890	18.160	18.210	16.674	4,226,333
2024-05-17	17.890	18.090	17.710	18.070	16.546	1,968,060
2024-05-16	18.120	18.330	17.780	17.990	16.473	1,982,350
2024-05-15	18.130	18.520	18.020	18.070	16.546	2,579,200
2024-05-14	17.800	18.260	17.690	18.090	16.565	2,240,913
2024-05-13	17.860	17.870	17.600	17.670	16.180	1,795,320
2024-05-10	18.230	18.260	17.870	17.890	16.381	1,793,957
2024-05-09	18.180	18.280	18.070	18.190	16.656	1,610,060
2024-05-08	18.280	18.450	18.090	18.120	16.592	1,913,800
2024-05-07	18.020	18.460	18.020	18.370	16.821	2,396,458
2024-05-06	17.830	18.630	17.830	18.300	16.757	4,078,914

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.0930 CNY
2024-12-20	0.8090 CNY
2024-09-12	0.3920 CNY
2024-06-26	0.1160 CNY
2023-06-12	0.1760 CNY
2022-05-27	0.3300 CNY
2021-06-04	0.1800 CNY
2020-07-17	0.1600 CNY
2019-06-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.