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
2023-05-08	27.210	27.420	26.400	26.730	24.301	3,451,469
2023-05-05	26.620	27.790	26.400	27.330	24.846	4,426,542
2023-05-04	26.800	27.150	25.610	27.150	24.683	4,586,783
2023-04-28	26.700	27.360	26.600	27.000	24.546	2,317,871
2023-04-27	26.980	27.070	26.310	26.770	24.337	2,383,830
2023-04-26	26.930	27.460	26.880	27.050	24.592	2,056,997
2023-04-25	26.910	27.590	26.610	27.240	24.765	2,639,526
2023-04-24	26.970	27.330	26.410	26.810	24.374	2,583,816
2023-04-21	27.290	28.230	27.000	27.170	24.701	3,876,109
2023-04-20	28.000	28.020	26.680	27.220	24.746	5,646,765
2023-04-19	28.250	29.500	27.640	28.520	25.928	5,086,267
2023-04-18	27.750	28.230	27.600	27.970	25.428	2,485,417
2023-04-17	27.390	28.390	27.390	27.680	25.165	4,575,567
2023-04-14	27.670	27.670	27.160	27.390	24.901	2,016,637
2023-04-13	27.500	27.750	27.130	27.580	25.074	1,642,300
2023-04-12	28.190	28.280	27.390	27.470	24.974	2,841,532
2023-04-11	28.000	28.700	27.780	28.180	25.619	2,287,174
2023-04-10	28.810	28.880	27.520	27.980	25.437	4,010,076
2023-04-07	28.470	29.220	28.460	28.800	26.183	1,800,849
2023-04-06	29.280	29.300	28.550	28.620	26.019	2,434,960
2023-04-04	29.880	30.050	28.870	29.470	26.792	3,491,159
2023-04-03	30.390	30.630	29.850	30.060	27.328	2,890,214
2023-03-31	30.200	31.070	30.200	30.700	27.910	3,082,735
2023-03-30	30.270	30.300	29.810	30.200	27.456	1,551,086
2023-03-29	30.000	30.470	29.300	30.250	27.501	3,288,844
2023-03-28	29.940	30.690	29.800	29.960	27.237	2,889,001
2023-03-27	29.910	30.170	29.570	30.080	27.346	1,977,200
2023-03-24	30.130	30.790	29.680	29.900	27.183	2,322,200
2023-03-23	29.860	30.800	29.610	30.210	27.465	2,761,860
2023-03-22	30.150	30.450	29.700	29.840	27.128	2,567,442
2023-03-21	28.460	30.600	28.410	30.190	27.446	4,721,246
2023-03-20	29.070	29.070	28.420	28.640	26.037	2,056,520
2023-03-17	29.230	29.400	28.710	28.900	26.274	2,013,549
2023-03-16	28.920	29.250	28.750	29.040	26.401	2,348,972
2023-03-15	29.940	29.970	28.900	29.170	26.519	4,115,195
2023-03-14	30.630	30.900	29.500	29.530	26.846	4,090,972
2023-03-13	30.250	30.600	29.850	30.600	27.819	2,974,900
2023-03-10	30.390	30.920	30.080	30.150	27.410	3,287,873
2023-03-09	31.050	31.480	30.520	30.740	27.946	3,392,057
2023-03-08	31.190	31.550	30.500	30.960	28.146	4,948,048
2023-03-07	32.210	32.390	31.490	31.590	28.719	2,547,211
2023-03-06	32.000	32.520	31.700	32.200	29.274	2,327,996
2023-03-03	32.350	33.150	32.100	32.300	29.365	3,077,800
2023-03-02	33.150	33.150	31.930	32.230	29.301	5,094,364
2023-03-01	33.150	33.270	32.550	33.150	30.137	3,060,125
2023-02-28	33.310	33.600	32.870	33.150	30.137	2,571,820
2023-02-27	32.860	33.740	32.700	33.130	30.119	3,592,031
2023-02-24	33.390	33.400	32.700	33.230	30.210	3,044,507
2023-02-23	34.010	34.590	33.020	33.600	30.547	4,100,739
2023-02-22	34.000	34.650	33.650	34.250	31.137	2,381,476
2023-02-21	34.700	35.440	34.000	34.220	31.110	4,303,170
2023-02-20	33.740	35.180	33.510	34.990	31.810	5,483,262
2023-02-17	33.510	35.000	33.510	33.900	30.819	3,706,920
2023-02-16	35.010	35.010	33.330	33.720	30.656	5,211,175
2023-02-15	34.800	35.300	33.910	33.990	30.901	3,865,340
2023-02-14	35.510	35.580	34.370	34.600	31.456	4,389,081
2023-02-13	33.580	35.550	33.580	35.210	32.010	8,052,887
2023-02-10	33.230	34.270	33.110	33.570	30.519	4,602,460
2023-02-09	31.540	33.640	31.400	33.270	30.247	6,759,907
2023-02-08	31.700	32.360	31.500	31.700	28.819	3,350,314

← NewerPage 15 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.