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
2022-05-12	35.110	37.050	34.550	36.140	32.536	3,632,864
2022-05-11	34.260	36.200	34.250	35.110	31.608	3,791,708
2022-05-10	33.500	34.880	33.260	34.740	31.275	2,865,567
2022-05-09	33.700	34.790	33.490	33.930	30.546	2,166,692
2022-05-06	35.300	35.490	33.990	34.220	30.807	2,914,745
2022-05-05	36.260	37.000	35.800	36.300	32.680	2,887,053
2022-04-29	34.500	36.500	33.650	36.490	32.851	4,227,279
2022-04-28	33.500	34.950	33.350	34.120	30.717	3,104,111
2022-04-27	32.500	34.060	32.050	33.800	30.429	3,462,235
2022-04-26	32.880	33.950	32.000	32.750	29.484	3,631,040
2022-04-25	34.600	34.990	32.420	32.420	29.187	3,962,866
2022-04-22	36.010	36.960	34.900	35.570	32.023	2,990,424
2022-04-21	37.400	37.630	35.800	36.020	32.428	3,219,474
2022-04-20	37.250	38.500	36.450	37.700	33.940	4,091,804
2022-04-19	36.340	38.130	36.030	37.300	33.580	2,658,713
2022-04-18	37.000	37.300	36.200	36.400	32.770	2,219,876
2022-04-15	35.850	37.800	35.530	36.880	33.202	3,498,116
2022-04-14	34.290	37.500	34.180	36.430	32.797	3,423,155
2022-04-13	34.900	35.280	34.020	34.350	30.924	1,890,218
2022-04-12	33.820	35.600	33.280	35.280	31.761	2,541,264
2022-04-11	34.950	35.140	33.970	34.060	30.663	2,126,760
2022-04-08	37.500	37.870	35.160	35.380	31.852	2,780,117
2022-04-07	36.960	37.460	35.920	36.180	32.572	1,877,307
2022-04-06	37.750	37.890	36.590	36.950	33.265	2,607,333
2022-04-01	37.700	39.100	37.460	38.000	34.210	2,334,994
2022-03-31	38.970	39.200	38.030	38.130	34.327	1,691,755
2022-03-30	38.100	39.550	37.560	39.530	35.588	2,505,943
2022-03-29	38.990	39.610	37.290	37.780	34.012	3,982,150
2022-03-28	39.610	40.350	38.550	39.500	35.561	2,630,560
2022-03-25	40.790	41.680	40.400	40.660	36.605	1,367,944
2022-03-24	41.500	41.870	40.700	41.000	36.911	1,447,863
2022-03-23	41.670	41.980	41.120	41.660	37.505	1,779,322
2022-03-22	41.660	42.200	41.160	41.660	37.505	1,932,138
2022-03-21	40.460	42.180	40.450	41.660	37.505	2,273,852
2022-03-18	40.200	40.570	39.670	40.330	36.308	1,422,085
2022-03-17	39.180	41.140	38.330	40.280	36.263	2,185,562
2022-03-16	39.290	39.290	36.860	38.700	34.840	2,408,560
2022-03-15	40.510	40.520	37.890	37.890	34.111	2,609,646
2022-03-14	41.940	42.300	40.600	40.640	36.587	2,000,324
2022-03-11	41.500	42.650	40.600	42.390	38.162	1,635,348
2022-03-10	41.800	42.550	41.440	41.900	37.721	1,865,026
2022-03-09	42.600	42.600	39.070	40.790	36.722	3,346,839
2022-03-08	43.000	43.990	41.470	41.700	37.541	2,471,122
2022-03-07	44.400	44.400	42.380	42.820	38.549	2,509,564
2022-03-04	44.340	45.500	43.860	44.980	40.494	1,797,376
2022-03-03	46.220	46.550	44.380	44.870	40.395	2,708,568
2022-03-02	45.700	47.130	45.100	46.220	41.610	2,893,459
2022-03-01	44.450	46.510	44.450	46.220	41.610	3,426,685
2022-02-28	44.660	45.330	43.920	44.980	40.494	1,784,180
2022-02-25	44.420	46.000	43.920	44.710	40.251	1,741,422
2022-02-24	45.590	45.600	43.600	44.540	40.098	2,140,170
2022-02-23	45.890	45.970	44.250	45.580	41.034	1,562,853
2022-02-22	45.510	45.980	44.100	45.090	40.593	1,779,724
2022-02-21	45.740	46.300	45.050	45.530	40.989	1,584,961
2022-02-18	45.200	46.460	45.200	45.740	41.178	2,043,548
2022-02-17	45.980	46.190	44.810	45.560	41.016	2,185,368
2022-02-16	44.260	45.660	43.820	45.210	40.701	2,343,762
2022-02-15	43.270	44.560	43.190	44.420	39.990	2,410,161
2022-02-14	41.610	43.370	41.610	43.300	38.982	2,642,332
2022-02-11	43.180	43.650	41.800	42.190	37.982	2,177,500

← NewerPage 19 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.