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
2023-02-07	31.590	32.280	31.400	31.660	28.783	3,488,590
2023-02-06	32.500	32.600	31.260	31.500	28.637	7,472,754
2023-02-03	33.880	34.000	33.000	33.040	30.037	3,867,014
2023-02-02	32.950	34.680	32.750	33.870	30.792	5,938,254
2023-02-01	33.040	33.300	32.150	32.850	29.865	4,377,120
2023-01-31	33.400	34.330	32.600	33.000	30.001	7,362,974
2023-01-30	32.000	34.170	31.990	32.900	29.910	10,014,410
2023-01-20	31.550	31.960	30.810	31.150	28.319	4,075,301
2023-01-19	31.600	31.760	31.080	31.500	28.637	3,196,184
2023-01-18	32.190	32.650	31.570	31.680	28.801	4,219,574
2023-01-17	34.000	34.000	31.560	32.220	29.292	7,159,107
2023-01-16	33.060	34.450	33.050	33.890	30.810	8,435,500
2023-01-13	29.970	34.000	29.920	33.360	30.328	12,545,380
2023-01-12	30.730	31.310	29.900	30.050	27.319	4,637,919
2023-01-11	31.220	31.220	30.200	30.720	27.928	4,860,248
2023-01-10	31.100	31.440	30.130	31.010	28.192	6,343,321
2023-01-09	30.400	32.160	30.020	31.400	28.546	8,236,947
2023-01-06	31.000	31.000	29.820	30.350	27.592	5,829,659
2023-01-05	29.930	32.100	29.870	31.170	28.337	9,083,792
2023-01-04	30.400	30.890	29.340	29.860	27.146	7,355,493
2023-01-03	30.900	31.640	30.200	30.720	27.928	6,212,918
2022-12-30	32.020	32.280	30.500	30.870	28.065	6,344,528
2022-12-29	31.190	32.070	30.900	31.860	28.965	3,571,854
2022-12-28	32.000	32.110	31.110	31.610	28.737	5,769,132
2022-12-27	32.980	33.370	31.810	32.500	29.547	6,829,143
2022-12-26	33.510	33.570	32.000	32.330	29.392	7,172,759
2022-12-23	33.200	34.500	32.610	33.700	30.637	5,990,118
2022-12-22	30.670	35.550	30.670	33.520	30.474	10,939,250
2022-12-21	30.690	31.840	30.690	31.200	28.365	2,690,300
2022-12-20	31.670	32.200	30.600	31.260	28.419	4,550,285
2022-12-19	33.370	33.830	31.550	32.000	29.092	6,289,859
2022-12-16	32.370	34.200	32.320	33.570	30.519	5,633,537
2022-12-15	34.020	35.180	33.090	33.230	30.210	5,907,698
2022-12-14	31.800	35.000	31.700	34.450	31.319	10,264,490
2022-12-13	32.000	32.620	31.610	32.110	29.192	4,342,111
2022-12-12	32.590	33.250	32.130	32.230	29.301	4,262,153
2022-12-09	32.740	33.290	32.080	32.890	29.901	7,018,987
2022-12-08	32.900	33.500	32.310	32.890	29.901	5,433,569
2022-12-07	32.810	33.880	32.260	32.900	29.910	8,203,219
2022-12-06	31.280	35.500	31.230	33.100	30.092	12,294,970
2022-12-05	31.500	32.500	30.840	31.800	28.910	7,682,040
2022-12-02	31.790	31.800	30.500	30.800	28.001	7,779,044
2022-12-01	31.390	32.990	31.000	31.700	28.819	16,834,221
2022-11-30	28.300	30.340	28.200	29.900	27.183	16,782,270
2022-11-29	24.790	28.740	24.790	28.270	25.701	13,962,700
2022-11-28	24.280	25.070	23.900	25.020	22.746	3,857,130
2022-11-25	25.100	25.210	24.700	24.780	22.528	2,968,557
2022-11-24	25.070	25.980	25.070	25.180	22.892	4,229,123
2022-11-23	25.900	26.070	24.700	25.170	22.883	7,453,424
2022-11-22	25.000	27.310	24.890	26.050	23.683	12,138,020
2022-11-21	25.500	25.500	24.440	25.020	22.746	4,129,538
2022-11-18	25.930	25.970	25.500	25.500	23.183	2,175,879
2022-11-17	25.800	26.030	25.360	25.810	23.464	3,504,850
2022-11-16	25.580	26.430	25.520	25.970	23.610	4,035,991
2022-11-15	25.280	26.200	25.170	25.790	23.446	5,037,108
2022-11-14	25.630	26.030	25.260	25.390	23.083	3,848,532
2022-11-11	26.500	26.750	25.080	25.470	23.155	7,483,755
2022-11-10	24.990	25.660	24.850	25.490	23.174	4,136,867
2022-11-09	25.430	25.780	25.090	25.200	22.910	3,457,558
2022-11-08	25.110	26.180	24.900	25.240	22.946	6,765,343

← NewerPage 16 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.