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
2022-11-07	24.870	25.290	24.700	25.110	22.828	4,142,906
2022-11-04	23.080	25.530	23.080	25.220	22.928	9,898,087
2022-11-03	22.950	23.330	22.700	23.200	21.092	3,567,549
2022-11-02	23.000	23.700	22.810	23.120	21.019	5,471,936
2022-11-01	22.000	23.060	22.000	23.030	20.937	5,990,605
2022-10-31	21.750	22.330	21.490	21.820	19.837	3,751,000
2022-10-28	22.880	22.890	21.700	21.780	19.801	6,690,549
2022-10-27	23.240	23.570	22.760	22.820	20.746	4,607,859
2022-10-26	23.010	23.780	22.900	23.110	21.010	6,885,373
2022-10-25	24.160	24.380	23.630	23.770	21.610	4,203,347
2022-10-24	25.310	25.840	24.120	24.220	22.019	7,073,107
2022-10-21	27.800	27.850	25.770	25.830	23.483	7,691,309
2022-10-20	27.800	28.460	27.510	27.870	25.337	3,194,843
2022-10-19	29.180	29.180	27.580	27.920	25.383	3,844,291
2022-10-18	30.280	30.460	29.000	29.150	26.501	3,516,604
2022-10-17	30.300	30.890	29.690	30.230	27.483	2,458,710
2022-10-14	28.810	31.020	28.810	30.350	27.592	5,821,502
2022-10-13	28.360	29.100	28.110	28.580	25.983	1,932,156
2022-10-12	27.760	28.450	26.950	28.420	25.837	2,483,177
2022-10-11	28.550	28.590	27.650	27.720	25.201	2,749,784
2022-10-10	30.460	30.550	28.290	28.390	25.810	2,773,745
2022-09-30	30.490	30.840	30.120	30.350	27.592	2,274,287
2022-09-29	30.500	31.380	29.800	30.050	27.319	3,503,030
2022-09-28	30.680	31.280	30.110	30.190	27.446	3,439,209
2022-09-27	29.000	30.680	28.840	30.680	27.892	4,427,880
2022-09-26	29.910	29.910	28.990	29.000	26.365	2,949,084
2022-09-23	29.600	30.450	29.350	30.160	27.419	2,520,177
2022-09-22	30.180	30.390	29.620	29.620	26.928	1,527,451
2022-09-21	30.220	30.680	29.880	30.380	27.619	1,508,041
2022-09-20	29.810	30.620	29.810	30.250	27.501	1,680,720
2022-09-19	29.490	30.190	29.300	29.950	27.228	1,649,889
2022-09-16	30.400	30.680	29.600	29.600	26.910	2,013,844
2022-09-15	31.290	31.490	30.280	30.500	27.728	2,661,418
2022-09-14	30.770	31.360	30.630	31.210	28.374	2,141,191
2022-09-13	30.950	31.880	30.840	31.400	28.546	3,448,947
2022-09-09	30.690	30.890	30.400	30.830	28.028	2,114,763
2022-09-08	31.130	31.340	30.500	30.550	27.774	2,317,105
2022-09-07	31.790	31.790	30.920	31.080	28.256	3,409,600
2022-09-06	31.510	32.060	31.250	31.950	29.047	2,871,418
2022-09-05	32.720	32.870	31.530	31.720	28.837	4,292,291
2022-09-02	31.730	33.560	31.690	32.920	29.928	4,499,453
2022-09-01	32.420	32.520	31.670	31.750	28.865	2,129,189
2022-08-31	32.300	32.970	32.080	32.380	29.437	3,190,785
2022-08-30	32.130	32.520	32.000	32.450	29.501	1,992,341
2022-08-29	31.970	32.450	31.650	32.130	29.210	2,558,581
2022-08-26	32.060	33.170	32.030	32.350	29.410	4,783,311
2022-08-25	31.710	32.600	31.520	32.030	29.119	3,938,989
2022-08-24	33.050	33.080	31.510	31.540	28.674	5,548,199
2022-08-23	34.680	34.680	32.700	33.080	30.074	11,232,520
2022-08-22	35.300	35.510	34.820	35.510	32.283	2,971,548
2022-08-19	35.800	36.210	35.500	35.510	32.283	2,503,709
2022-08-18	36.720	36.720	35.680	35.960	32.692	3,401,907
2022-08-17	36.870	36.980	36.380	36.950	33.592	3,134,915
2022-08-16	37.500	37.500	36.360	36.880	33.528	3,870,636
2022-08-15	38.200	38.390	37.450	37.560	34.147	2,228,100
2022-08-12	38.150	38.600	37.680	38.410	34.919	1,809,192
2022-08-11	36.710	38.200	36.710	38.040	34.583	2,900,732
2022-08-10	37.070	37.770	36.500	36.700	33.365	2,766,070
2022-08-09	37.650	37.670	36.700	37.150	33.774	1,836,970
2022-08-08	37.610	37.890	37.200	37.730	34.301	1,436,395

← NewerPage 17 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.