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
2023-11-02	19.930	20.080	19.530	19.720	18.057	5,129,327
2023-11-01	21.610	21.980	20.120	20.230	18.524	7,599,458
2023-10-31	20.020	20.230	19.920	20.140	18.442	2,484,106
2023-10-30	19.810	20.220	19.710	19.980	18.295	3,184,613
2023-10-27	19.250	19.940	19.050	19.920	18.240	4,392,975
2023-10-26	18.940	19.300	18.670	19.270	17.645	2,906,712
2023-10-25	19.370	19.860	19.120	19.150	17.535	5,369,004
2023-10-24	18.650	19.000	18.380	18.830	17.242	1,950,880
2023-10-23	18.670	18.920	18.310	18.410	16.858	1,871,600
2023-10-20	18.900	19.240	18.800	18.890	17.297	1,636,500
2023-10-19	19.090	19.470	18.950	18.980	17.380	1,959,900
2023-10-18	19.750	19.750	19.280	19.290	17.663	1,664,600
2023-10-17	19.970	19.970	19.570	19.720	18.057	1,756,553
2023-10-16	20.100	20.230	19.620	19.790	18.121	2,422,647
2023-10-13	20.350	20.350	20.020	20.100	18.405	1,783,801
2023-10-12	20.570	20.710	20.200	20.460	18.735	2,741,507
2023-10-11	20.450	20.690	20.450	20.490	18.762	2,081,847
2023-10-10	20.520	20.870	20.400	20.440	18.716	1,899,862
2023-10-09	20.900	21.000	20.400	20.560	18.826	2,654,640
2023-09-28	21.020	21.220	20.850	20.910	19.147	2,051,863
2023-09-27	20.880	21.280	20.810	21.030	19.257	1,702,043
2023-09-26	21.090	21.130	20.850	20.870	19.110	1,970,322
2023-09-25	21.420	21.420	20.950	21.070	19.293	2,556,300
2023-09-22	20.960	21.430	20.860	21.420	19.614	2,628,373
2023-09-21	21.710	21.770	20.860	20.990	19.220	4,221,276
2023-09-20	21.670	22.000	21.520	21.810	19.971	1,670,676
2023-09-19	21.850	22.080	21.480	21.860	20.017	2,300,310
2023-09-18	21.370	22.100	21.120	21.980	20.127	3,045,852
2023-09-15	21.500	21.740	21.380	21.540	19.724	2,330,539
2023-09-14	21.640	21.860	21.310	21.440	19.632	2,207,367
2023-09-13	21.740	22.180	21.420	21.640	19.815	2,986,169
2023-09-12	22.040	22.160	21.500	21.880	20.035	3,031,833
2023-09-11	21.990	22.300	21.620	22.130	20.264	3,573,382
2023-09-08	22.380	22.380	21.770	22.000	20.145	2,746,904
2023-09-07	22.760	22.940	22.180	22.300	20.420	3,148,260
2023-09-06	23.220	23.220	22.520	22.770	20.850	3,538,100
2023-09-05	23.190	23.380	22.600	23.100	21.152	6,794,487
2023-09-04	21.200	23.430	21.200	22.890	20.960	10,090,290
2023-09-01	21.230	21.630	20.980	21.200	19.412	4,867,167
2023-08-31	22.280	22.290	20.800	21.040	19.266	9,493,189
2023-08-30	22.590	23.120	22.510	22.680	20.768	2,784,463
2023-08-29	21.820	22.720	21.800	22.640	20.731	3,737,296
2023-08-28	23.100	23.550	21.830	21.900	20.053	4,626,598
2023-08-25	22.560	22.580	21.810	22.000	20.145	2,842,800
2023-08-24	22.300	22.950	22.210	22.690	20.777	2,355,217
2023-08-23	23.000	23.000	22.160	22.200	20.328	2,538,267
2023-08-22	22.980	23.450	22.490	22.870	20.942	3,437,269
2023-08-21	22.890	23.480	22.520	22.930	20.996	3,784,078
2023-08-18	24.050	24.200	22.800	22.900	20.969	5,871,152
2023-08-17	23.700	24.280	23.300	24.270	22.223	4,006,218
2023-08-16	23.700	24.070	23.630	23.720	21.720	1,616,900
2023-08-15	23.860	24.130	23.620	23.870	21.857	1,597,000
2023-08-14	23.690	24.140	23.600	23.990	21.967	1,710,900
2023-08-11	24.580	24.650	23.960	24.030	22.004	2,349,200
2023-08-10	24.700	24.850	24.270	24.580	22.507	2,974,180
2023-08-09	24.770	24.780	24.370	24.630	22.553	1,987,821
2023-08-08	24.820	25.000	24.450	24.760	22.672	1,960,100
2023-08-07	25.030	25.120	24.570	24.820	22.727	2,749,800
2023-08-04	25.780	26.110	24.990	25.100	22.983	4,787,906
2023-08-03	25.360	25.960	25.160	25.600	23.441	3,421,015

← NewerPage 13 of 21 · 1,220 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.