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
2024-01-26	17.000	17.230	16.830	16.940	15.512	1,688,376
2024-01-25	16.830	17.100	16.500	17.030	15.594	2,545,760
2024-01-24	16.800	16.900	15.950	16.830	15.411	3,239,980
2024-01-23	15.900	16.150	15.620	16.120	14.761	2,601,808
2024-01-22	17.150	17.170	15.760	15.990	14.642	3,500,400
2024-01-19	17.280	17.640	17.120	17.170	15.722	2,336,277
2024-01-18	17.260	17.480	16.760	17.310	15.850	3,863,480
2024-01-17	17.970	18.090	17.350	17.350	15.887	2,478,199
2024-01-16	17.920	18.230	17.740	18.090	16.565	2,413,800
2024-01-15	17.920	18.140	17.780	17.940	16.427	2,024,185
2024-01-12	18.040	18.240	17.870	17.920	16.409	2,244,300
2024-01-11	18.260	18.500	17.860	18.180	16.647	3,507,268
2024-01-10	17.550	18.190	17.310	18.010	16.491	3,602,094
2024-01-09	17.500	17.980	17.250	17.650	16.162	2,238,644
2024-01-08	17.630	17.790	17.320	17.320	15.860	1,520,280
2024-01-05	18.000	18.130	17.640	17.730	16.235	1,568,680
2024-01-04	18.180	18.200	17.900	18.030	16.510	1,308,019
2024-01-03	18.020	18.240	17.980	18.180	16.647	1,591,680
2024-01-02	18.300	18.390	17.940	18.070	16.546	1,717,758
2023-12-29	18.300	18.500	18.200	18.290	16.748	2,077,200
2023-12-28	17.360	18.570	17.260	18.300	16.757	4,302,031
2023-12-27	17.310	17.450	17.080	17.420	15.951	1,262,200
2023-12-26	17.610	17.620	17.220	17.310	15.850	1,526,264
2023-12-25	17.550	17.730	17.330	17.630	16.143	1,419,264
2023-12-22	17.820	17.920	17.500	17.550	16.070	2,470,244
2023-12-21	17.390	17.980	17.340	17.820	16.317	3,243,058
2023-12-20	17.670	17.900	17.370	17.370	15.905	1,988,200
2023-12-19	17.600	17.810	17.470	17.670	16.180	1,658,102
2023-12-18	17.960	18.050	17.580	17.640	16.153	2,026,926
2023-12-15	18.090	18.370	18.000	18.050	16.528	1,799,344
2023-12-14	18.070	18.400	18.060	18.120	16.592	1,804,700
2023-12-13	18.680	18.710	18.040	18.050	16.528	2,406,200
2023-12-12	18.360	18.570	18.300	18.510	16.949	1,593,900
2023-12-11	18.220	18.420	17.940	18.400	16.848	2,336,984
2023-12-08	18.540	18.690	18.360	18.450	16.894	1,810,800
2023-12-07	18.650	18.650	18.260	18.550	16.986	2,054,700
2023-12-06	18.430	18.920	18.400	18.600	17.032	2,044,395
2023-12-05	18.530	18.740	18.360	18.440	16.885	2,260,865
2023-12-04	19.460	19.460	18.500	18.620	17.050	5,079,045
2023-12-01	19.550	19.590	19.190	19.490	17.847	2,309,500
2023-11-30	19.340	19.480	19.080	19.480	17.837	2,001,479
2023-11-29	19.490	19.650	19.340	19.390	17.755	1,765,297
2023-11-28	19.230	19.540	19.010	19.530	17.883	2,015,226
2023-11-27	19.840	19.850	19.210	19.260	17.636	2,647,300
2023-11-24	19.940	19.940	19.660	19.800	18.130	1,639,726
2023-11-23	19.800	19.980	19.600	19.950	18.268	2,138,883
2023-11-22	19.760	20.060	19.650	19.810	18.140	2,340,201
2023-11-21	19.710	20.100	19.600	19.930	18.249	3,705,128
2023-11-20	19.390	19.740	19.210	19.650	17.993	1,999,208
2023-11-17	19.480	19.480	19.260	19.380	17.746	1,389,808
2023-11-16	19.600	19.660	19.240	19.390	17.755	2,443,704
2023-11-15	19.640	19.960	19.600	19.670	18.011	2,663,632
2023-11-14	19.580	19.740	19.360	19.530	17.883	2,124,327
2023-11-13	19.720	19.770	19.340	19.500	17.856	2,154,900
2023-11-10	19.720	19.850	19.470	19.640	17.984	1,906,798
2023-11-09	19.910	20.080	19.720	19.770	18.103	1,953,331
2023-11-08	19.980	20.180	19.850	19.960	18.277	2,434,523
2023-11-07	20.010	20.100	19.700	19.910	18.231	2,579,887
2023-11-06	20.140	20.190	19.920	20.100	18.405	2,823,395
2023-11-03	19.680	20.180	19.680	19.930	18.249	3,269,338

← NewerPage 12 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.