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
2025-10-27	18.710	21.680	18.710	21.430	21.430	15,505,600
2025-10-24	18.750	18.930	18.500	18.760	18.760	3,659,100
2025-10-23	18.650	18.780	18.350	18.780	18.780	2,594,000
2025-10-22	19.000	19.000	18.610	18.660	18.660	2,712,045
2025-10-21	18.870	19.010	18.600	18.900	18.900	3,728,400
2025-10-20	18.920	19.040	18.500	18.780	18.780	3,684,751
2025-10-17	19.700	19.890	18.550	18.600	18.600	5,572,758
2025-10-16	19.850	20.260	19.470	19.700	19.700	6,570,418
2025-10-15	19.800	19.990	19.010	19.850	19.850	10,038,550
2025-10-14	19.690	20.250	19.360	19.850	19.850	9,367,546
2025-10-13	18.500	20.670	18.270	19.500	19.500	13,722,520
2025-10-10	20.300	20.390	19.360	19.680	19.680	8,191,132
2025-10-09	20.140	20.470	19.950	20.040	20.040	6,845,457
2025-09-30	20.770	20.790	19.930	20.010	20.010	5,441,083
2025-09-29	20.990	21.520	20.470	20.720	20.720	8,060,945
2025-09-26	21.310	21.630	20.690	20.800	20.800	8,268,992
2025-09-25	23.120	23.300	21.250	21.470	21.470	15,875,780
2025-09-24	23.360	23.760	22.900	23.350	23.350	8,270,318
2025-09-23	22.830	23.780	22.610	23.590	23.590	13,493,030
2025-09-22	22.200	23.850	22.000	23.350	23.350	13,888,750
2025-09-19	21.900	22.530	21.660	22.000	22.000	9,645,839
2025-09-18	21.880	22.760	21.550	22.140	22.140	17,271,990
2025-09-17	19.520	22.820	19.230	22.040	22.040	40,150,527
2025-09-16	17.610	19.550	17.510	19.510	19.510	20,059,020
2025-09-15	17.640	17.800	17.510	17.550	17.550	4,237,347
2025-09-12	18.370	18.500	17.700	17.740	17.740	9,038,456
2025-09-11	17.760	18.220	17.610	18.170	18.170	8,857,019
2025-09-10	17.710	18.150	17.450	17.780	17.780	6,450,652
2025-09-09	17.910	18.010	17.520	17.800	17.800	5,916,158
2025-09-08	17.600	18.450	17.500	17.990	17.990	9,338,582
2025-09-05	17.400	17.700	16.910	17.630	17.630	6,651,354
2025-09-04	17.200	17.680	17.100	17.400	17.400	7,560,817
2025-09-03	18.000	18.600	17.300	17.410	17.410	10,167,540
2025-09-02	18.250	18.700	17.760	17.920	17.920	10,267,950
2025-09-01	18.130	18.680	18.050	18.310	18.310	10,484,650
2025-08-29	17.820	19.400	17.800	18.460	18.460	18,108,789
2025-08-28	18.500	18.600	17.250	17.900	17.900	15,661,560
2025-08-27	19.560	19.590	18.470	18.500	18.500	11,874,820
2025-08-26	19.600	19.890	19.180	19.410	19.410	15,149,200
2025-08-25	17.990	20.390	17.990	19.610	19.610	24,823,080
2025-08-22	18.190	18.310	17.880	18.010	18.010	8,752,499
2025-08-21	19.010	19.200	18.130	18.260	18.260	15,212,170
2025-08-20	18.410	19.660	17.820	19.280	19.280	20,064,029
2025-08-19	18.440	19.150	18.400	18.790	18.790	7,439,480
2025-08-18	18.200	18.770	18.190	18.550	18.550	8,066,014
2025-08-15	17.940	18.330	17.910	18.190	18.190	4,262,374
2025-08-14	18.080	18.430	17.930	17.990	17.990	4,509,852
2025-08-13	18.360	18.540	17.970	18.160	18.160	4,274,900
2025-08-12	18.350	18.500	18.170	18.270	18.270	3,721,739
2025-08-11	17.970	18.450	17.930	18.260	18.260	4,054,880
2025-08-08	18.020	18.140	17.830	17.970	17.970	2,304,958
2025-08-07	18.150	18.320	18.000	18.020	18.020	3,225,808
2025-08-06	18.180	18.250	17.930	18.230	18.230	3,179,260
2025-08-05	18.080	18.180	18.010	18.130	18.130	2,761,420
2025-08-04	18.060	18.250	17.900	18.080	18.080	2,786,300
2025-08-01	18.120	18.370	18.100	18.170	18.170	3,456,272
2025-07-31	18.600	18.620	17.810	18.200	18.200	7,806,823
2025-07-30	18.670	19.230	18.530	18.770	18.770	7,947,586
2025-07-29	18.930	19.280	18.520	18.800	18.800	8,606,520
2025-07-28	18.520	19.190	18.450	18.970	18.970	6,873,580

← NewerPage 5 of 21 · 1,219 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.