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
2022-02-10	44.950	45.030	43.020	43.400	39.072	2,718,021
2022-02-09	41.350	44.880	41.250	44.690	40.233	4,430,580
2022-02-08	40.800	42.190	40.510	41.380	37.253	4,375,600
2022-02-07	43.640	44.430	40.510	41.000	36.911	6,566,279
2022-01-28	44.900	45.610	44.010	44.120	39.720	2,593,387
2022-01-27	45.390	47.770	44.020	44.100	39.702	3,630,318
2022-01-26	44.530	45.960	44.530	45.340	40.818	2,450,273
2022-01-25	46.740	46.990	44.500	44.500	40.062	2,996,336
2022-01-24	47.370	47.940	45.280	46.840	42.169	2,606,010
2022-01-21	46.960	48.720	46.770	47.680	42.925	3,229,711
2022-01-20	47.920	48.800	47.300	47.580	42.835	2,962,270
2022-01-19	47.210	48.280	47.090	48.040	43.249	2,895,753
2022-01-18	48.000	49.850	47.060	48.150	43.348	3,494,641
2022-01-17	49.300	49.300	47.500	48.110	43.312	3,809,878
2022-01-14	48.670	50.780	48.300	49.500	44.563	4,989,725
2022-01-13	50.500	50.500	48.680	48.880	44.005	5,883,454
2022-01-12	48.070	51.450	47.750	50.100	45.103	8,326,267
2022-01-11	49.300	50.580	46.370	47.460	42.727	7,643,631
2022-01-10	47.000	50.500	45.800	48.520	43.681	6,212,707
2022-01-07	47.540	49.600	47.050	47.350	42.628	4,362,757
2022-01-06	46.740	48.690	45.800	47.800	43.033	4,606,246
2022-01-05	48.800	48.970	45.930	46.350	41.727	5,049,824
2022-01-04	50.080	50.310	48.300	48.470	43.636	4,479,018
2021-12-31	51.300	51.370	48.920	50.080	45.085	4,345,464
2021-12-30	51.110	52.150	50.370	51.190	46.085	2,993,630
2021-12-29	53.260	53.490	51.020	51.330	46.211	4,755,586
2021-12-28	54.090	55.180	52.780	53.440	48.110	4,603,789
2021-12-27	52.550	54.930	51.370	53.890	48.515	5,371,320
2021-12-24	51.500	53.800	50.030	51.600	46.454	4,278,948
2021-12-23	51.300	51.760	49.570	51.040	45.950	4,856,342
2021-12-22	45.400	51.170	45.400	50.800	45.734	7,783,371
2021-12-21	45.100	46.500	44.500	45.550	41.007	2,654,945
2021-12-20	44.800	47.350	44.800	45.310	40.791	3,405,882
2021-12-17	46.770	46.780	44.120	44.630	40.179	4,424,572
2021-12-16	47.210	47.780	46.270	46.950	42.268	2,532,403
2021-12-15	48.950	49.450	47.120	47.210	42.502	3,729,761
2021-12-14	48.450	49.500	47.780	48.890	44.014	3,256,519
2021-12-13	48.260	49.800	48.020	48.500	43.663	3,780,174
2021-12-10	48.300	49.100	47.450	48.910	44.032	4,101,856
2021-12-09	46.880	49.490	46.600	48.400	43.573	5,965,565
2021-12-08	43.560	47.600	43.200	46.910	42.232	5,777,812
2021-12-07	43.600	44.500	42.820	43.730	39.369	2,912,752
2021-12-06	43.920	44.900	43.200	43.230	38.919	3,485,470
2021-12-03	44.010	45.800	43.500	44.280	39.864	4,425,140
2021-12-02	44.300	45.300	43.380	44.300	39.882	3,706,997
2021-12-01	44.200	45.400	43.600	44.480	40.044	3,935,932
2021-11-30	45.120	45.330	43.510	44.190	39.783	6,234,121
2021-11-29	44.500	45.950	44.480	44.720	40.260	4,966,230
2021-11-26	45.830	46.110	43.100	45.100	40.602	11,131,640
2021-11-25	51.120	52.720	45.440	45.970	41.385	10,879,480
2021-11-24	48.220	51.660	48.050	50.560	45.518	7,626,395
2021-11-23	46.200	48.570	46.060	47.720	42.961	4,115,261
2021-11-22	45.600	46.850	45.500	46.510	41.871	3,555,261
2021-11-19	45.550	46.210	44.500	45.290	40.773	3,543,223
2021-11-18	45.610	46.000	44.520	45.060	40.566	3,699,558
2021-11-17	46.610	47.070	45.510	45.910	41.331	5,626,942
2021-11-16	43.610	48.220	43.610	46.920	42.241	7,458,138
2021-11-15	43.660	44.490	42.810	43.900	39.522	4,114,040
2021-11-12	44.070	44.410	43.180	43.300	38.982	4,485,970
2021-11-11	42.400	44.440	42.110	44.310	39.891	6,375,409

← NewerPage 20 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.