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
2024-04-30	17.770	17.890	17.600	17.780	16.281	1,970,010
2024-04-29	17.920	18.140	17.670	17.800	16.299	4,154,539
2024-04-26	16.700	17.960	16.700	17.850	16.345	5,853,639
2024-04-25	16.160	16.480	16.140	16.430	15.045	1,301,438
2024-04-24	16.520	16.520	16.120	16.340	14.962	1,236,817
2024-04-23	16.500	16.630	16.230	16.380	14.999	1,337,488
2024-04-22	16.010	16.550	16.010	16.350	14.971	1,828,827
2024-04-19	16.230	16.400	16.060	16.280	14.907	1,415,313
2024-04-18	15.980	16.730	15.950	16.400	15.017	2,871,894
2024-04-17	15.990	16.220	15.800	16.150	14.788	2,915,175
2024-04-16	16.510	16.600	15.890	15.910	14.568	2,235,900
2024-04-15	16.950	17.170	16.450	16.670	15.264	2,078,260
2024-04-12	17.000	17.190	16.900	16.950	15.521	1,368,680
2024-04-11	16.830	17.160	16.750	17.090	15.649	1,386,900
2024-04-10	17.130	17.190	16.880	16.970	15.539	1,548,100
2024-04-09	16.700	17.210	16.620	17.130	15.686	2,074,300
2024-04-08	17.190	17.220	16.700	16.780	15.365	2,270,608
2024-04-03	17.190	17.440	17.000	17.210	15.759	1,826,134
2024-04-02	17.000	17.220	16.750	17.190	15.740	2,271,713
2024-04-01	16.240	17.080	16.140	17.040	15.603	2,852,673
2024-03-29	15.890	16.090	15.850	16.090	14.733	1,132,120
2024-03-28	15.910	16.130	15.750	15.830	14.495	1,902,700
2024-03-27	16.340	16.440	15.900	15.900	14.559	1,202,500
2024-03-26	16.300	16.580	16.150	16.350	14.971	1,598,813
2024-03-25	16.930	16.930	16.370	16.370	14.990	1,743,181
2024-03-22	17.200	17.270	16.780	16.910	15.484	1,998,300
2024-03-21	17.360	17.600	17.170	17.280	15.823	1,418,500
2024-03-20	17.380	17.470	17.270	17.360	15.896	1,140,928
2024-03-19	17.400	17.690	17.300	17.410	15.942	1,871,548
2024-03-18	17.350	17.470	17.120	17.470	15.997	1,657,880
2024-03-15	17.280	17.490	17.140	17.350	15.887	1,668,186
2024-03-14	17.250	17.750	17.140	17.260	15.805	2,163,020
2024-03-13	17.450	17.500	17.080	17.390	15.924	3,144,000
2024-03-12	16.700	17.660	16.700	17.550	16.070	4,846,624
2024-03-11	16.380	16.730	16.220	16.730	15.319	1,746,238
2024-03-08	16.420	16.510	16.220	16.330	14.953	1,450,915
2024-03-07	16.780	16.930	16.430	16.430	15.045	1,531,560
2024-03-06	16.850	16.980	16.480	16.780	15.365	1,766,658
2024-03-05	16.850	17.020	16.760	16.850	15.429	2,137,600
2024-03-04	16.910	17.090	16.680	17.050	15.612	2,163,020
2024-03-01	16.890	17.070	16.780	17.000	15.566	1,883,700
2024-02-29	16.460	16.950	16.380	16.890	15.466	2,167,744
2024-02-28	17.170	17.580	16.450	16.460	15.072	3,220,330
2024-02-27	16.900	17.170	16.730	17.160	15.713	2,034,077
2024-02-26	16.890	17.300	16.750	16.960	15.530	2,078,677
2024-02-23	16.700	16.950	16.570	16.900	15.475	2,232,880
2024-02-22	16.520	16.760	16.470	16.700	15.292	2,403,800
2024-02-21	16.300	17.200	16.110	16.700	15.292	3,327,758
2024-02-20	16.460	16.680	16.270	16.440	15.054	2,166,645
2024-02-19	16.900	17.560	16.380	16.600	15.200	4,003,951
2024-02-08	16.490	17.750	16.180	17.180	15.731	4,071,722
2024-02-07	16.150	16.680	16.080	16.490	15.100	3,335,322
2024-02-06	14.500	16.300	14.420	15.940	14.596	3,643,633
2024-02-05	14.890	15.380	14.010	14.780	13.534	3,694,501
2024-02-02	15.430	15.750	14.570	14.870	13.616	2,600,419
2024-02-01	15.710	15.830	15.280	15.370	14.074	2,184,334
2024-01-31	16.200	16.350	15.750	15.780	14.449	2,049,773
2024-01-30	16.700	16.750	16.200	16.200	14.834	1,773,150
2024-01-29	16.950	17.200	16.740	16.740	15.328	2,009,080
2024-01-26	17.000	17.230	16.830	16.940	15.512	1,688,376

← NewerPage 11 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.