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
2023-08-02	25.650	25.950	25.330	25.460	23.313	5,113,956
2023-08-01	26.060	26.400	25.700	25.760	23.588	3,531,000
2023-07-31	26.780	26.980	25.800	26.050	23.853	6,544,400
2023-07-28	25.840	26.450	25.770	26.310	24.091	4,526,846
2023-07-27	25.810	26.640	25.510	26.090	23.890	5,738,737
2023-07-26	25.930	26.280	25.420	26.210	24.000	4,953,530
2023-07-25	25.680	26.750	25.680	26.090	23.890	8,899,313
2023-07-24	25.080	25.790	24.580	25.530	23.377	7,199,682
2023-07-21	23.330	25.800	23.240	25.620	23.460	11,294,640
2023-07-20	23.380	23.840	23.250	23.320	21.354	3,013,849
2023-07-19	22.720	23.490	22.680	23.180	21.225	2,555,846
2023-07-18	22.790	22.800	22.550	22.740	20.822	1,084,727
2023-07-17	22.990	22.990	22.470	22.660	20.749	1,654,951
2023-07-14	23.320	23.420	22.940	23.090	21.143	1,712,600
2023-07-13	22.870	23.400	22.870	23.230	21.271	2,135,057
2023-07-12	22.900	23.050	22.760	22.860	20.932	1,545,410
2023-07-11	22.850	23.070	22.720	22.920	20.987	1,420,914
2023-07-10	22.770	23.300	22.680	22.870	20.942	2,838,246
2023-07-07	22.690	22.890	22.470	22.720	20.804	1,535,534
2023-07-06	22.830	23.040	22.560	22.710	20.795	1,344,900
2023-07-05	23.130	23.220	22.710	22.830	20.905	1,828,820
2023-07-04	22.830	23.310	22.800	23.070	21.125	2,040,510
2023-07-03	22.480	23.270	22.310	23.160	21.207	3,109,420
2023-06-30	22.380	22.670	22.330	22.470	20.575	1,960,582
2023-06-29	22.630	22.880	22.320	22.420	20.529	2,006,101
2023-06-28	23.360	23.360	22.320	22.490	20.594	3,103,059
2023-06-27	22.870	23.240	22.780	22.860	20.932	2,443,509
2023-06-26	23.600	23.840	22.770	22.820	20.896	3,267,449
2023-06-21	24.600	24.640	23.810	23.850	21.839	2,581,939
2023-06-20	25.000	25.080	24.500	24.670	22.590	1,881,438
2023-06-19	25.500	25.650	25.020	25.030	22.919	2,144,140
2023-06-16	25.630	26.190	25.300	25.660	23.496	3,122,202
2023-06-15	25.560	25.950	25.260	25.630	23.469	2,747,300
2023-06-14	24.740	25.940	24.640	25.560	23.405	5,272,882
2023-06-13	24.770	25.080	24.500	24.570	22.498	1,728,639
2023-06-12	24.250	25.100	24.130	24.850	22.755	2,123,303
2023-06-09	24.430	24.750	24.260	24.600	22.364	1,462,563
2023-06-08	24.270	24.740	23.800	24.450	22.228	2,166,912
2023-06-07	24.450	24.830	24.150	24.270	22.064	1,310,105
2023-06-06	24.600	24.860	24.300	24.400	22.183	1,701,865
2023-06-05	25.190	25.340	24.500	24.580	22.346	1,682,965
2023-06-02	24.870	25.490	24.820	25.160	22.874	1,837,737
2023-06-01	24.400	25.120	24.300	24.930	22.664	2,077,559
2023-05-31	24.560	24.640	24.190	24.410	22.192	1,903,100
2023-05-30	24.840	24.860	24.230	24.640	22.401	1,328,592
2023-05-29	25.010	25.230	24.530	24.710	22.464	1,398,500
2023-05-26	25.300	25.300	24.760	25.050	22.774	2,167,813
2023-05-25	26.200	26.210	24.710	25.500	23.183	3,546,410
2023-05-24	26.760	26.790	26.100	26.100	23.728	1,569,344
2023-05-23	26.960	27.220	26.860	26.900	24.455	1,254,645
2023-05-22	26.350	27.480	25.920	27.110	24.646	3,116,795
2023-05-19	25.500	26.880	25.290	26.400	24.001	3,349,579
2023-05-18	25.680	25.940	25.380	25.590	23.264	1,253,482
2023-05-17	25.800	25.870	25.200	25.590	23.264	2,443,537
2023-05-16	26.630	26.820	25.680	25.800	23.455	2,050,400
2023-05-15	26.080	26.890	26.070	26.620	24.201	1,974,710
2023-05-12	26.630	27.380	26.420	26.480	24.074	1,674,380
2023-05-11	26.350	27.130	26.270	26.820	24.383	2,640,890
2023-05-10	25.760	26.750	25.600	26.350	23.955	3,440,055
2023-05-09	26.700	26.700	25.780	25.900	23.546	3,676,156

← NewerPage 14 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.