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
2022-08-05	37.110	37.800	36.910	37.790	34.356	1,695,438
2022-08-04	36.730	36.990	36.030	36.940	33.583	1,806,300
2022-08-03	36.400	37.150	36.250	36.320	33.019	2,037,563
2022-08-02	37.500	37.850	35.780	36.220	32.928	3,248,215
2022-08-01	37.540	38.100	36.900	37.870	34.429	1,919,923
2022-07-29	38.700	38.890	37.200	37.400	34.001	2,599,239
2022-07-28	39.430	39.660	38.280	38.850	35.319	2,479,412
2022-07-27	39.950	40.100	39.200	39.250	35.683	1,591,671
2022-07-26	38.770	40.180	38.710	39.770	36.156	2,427,517
2022-07-25	38.840	39.280	38.200	38.970	35.429	1,869,658
2022-07-22	39.140	39.470	38.040	38.470	34.974	2,414,981
2022-07-21	39.530	39.950	39.100	39.140	35.583	1,780,350
2022-07-20	39.190	40.280	38.700	39.500	35.910	2,729,086
2022-07-19	39.000	39.890	38.510	39.060	35.510	2,928,602
2022-07-18	40.210	40.300	38.010	39.000	35.456	3,958,200
2022-07-15	39.860	41.500	39.600	40.180	36.529	2,309,652
2022-07-14	40.300	41.080	39.750	40.010	36.374	2,371,642
2022-07-13	40.000	41.000	39.280	40.330	36.665	2,338,286
2022-07-12	40.520	40.650	39.100	39.350	35.774	2,160,560
2022-07-11	40.670	40.900	39.530	40.360	36.692	2,497,880
2022-07-08	41.350	41.750	40.520	40.990	37.265	1,814,122
2022-07-07	41.990	42.200	40.720	41.000	37.274	3,518,116
2022-07-06	43.270	43.490	41.660	42.120	38.292	2,338,132
2022-07-05	44.090	44.350	42.410	43.240	39.311	2,899,072
2022-07-04	43.660	44.290	43.330	44.250	40.229	1,878,116
2022-07-01	43.900	44.500	43.540	43.880	39.892	1,935,058
2022-06-30	42.480	44.950	42.480	43.850	39.865	3,149,483
2022-06-29	42.120	43.200	41.790	42.080	38.256	2,826,243
2022-06-28	42.760	42.880	41.560	42.400	38.547	2,299,350
2022-06-27	40.330	42.660	40.290	42.450	38.592	3,785,003
2022-06-24	40.360	40.980	39.880	40.290	36.629	3,080,950
2022-06-23	39.820	40.250	39.110	40.080	36.438	2,966,209
2022-06-22	39.840	40.690	39.450	39.830	36.210	2,609,150
2022-06-21	40.180	41.000	39.380	39.840	36.219	4,017,100
2022-06-20	39.110	40.660	39.050	40.220	36.565	4,610,910
2022-06-17	38.410	39.390	38.140	39.110	35.556	3,784,192
2022-06-16	38.360	39.200	38.020	38.460	34.965	3,137,580
2022-06-15	37.770	39.140	37.100	38.520	35.019	4,804,280
2022-06-14	37.000	37.590	36.580	37.500	34.092	2,601,620
2022-06-13	36.910	37.830	36.400	37.440	34.038	3,361,280
2022-06-10	35.770	36.850	35.600	36.730	33.392	4,951,124
2022-06-09	37.510	37.680	35.590	35.750	32.501	5,066,014
2022-06-08	38.160	38.410	37.130	37.700	34.274	4,151,703
2022-06-07	37.490	38.980	37.030	38.230	34.756	5,394,107
2022-06-06	36.700	37.640	36.210	37.280	33.892	3,302,060
2022-06-02	36.510	37.130	35.900	36.750	33.410	3,407,212
2022-06-01	37.000	37.250	35.880	36.810	33.465	5,755,291
2022-05-31	34.940	36.660	34.330	36.450	33.138	5,800,342
2022-05-30	33.900	35.380	33.770	34.940	31.765	5,155,848
2022-05-27	33.900	34.600	33.580	33.660	30.601	5,034,126
2022-05-26	34.560	34.570	33.410	33.880	30.501	3,455,853
2022-05-25	34.510	34.540	33.430	34.330	30.906	4,426,452
2022-05-24	35.840	36.500	34.400	34.510	31.068	5,136,905
2022-05-23	35.960	35.960	35.010	35.670	32.113	3,806,379
2022-05-20	34.600	36.200	34.120	35.960	32.374	5,802,768
2022-05-19	34.240	34.550	33.760	34.050	30.654	3,014,398
2022-05-18	35.300	35.880	34.760	34.920	31.437	2,500,763
2022-05-17	35.030	35.890	34.850	35.370	31.843	3,102,589
2022-05-16	35.540	36.370	34.500	34.730	31.266	2,656,400
2022-05-13	36.200	36.380	35.060	35.340	31.815	2,688,344

← NewerPage 18 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.