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
2025-07-25	18.850	18.960	18.460	18.510	18.510	4,358,082
2025-07-24	18.870	19.300	18.630	18.860	18.860	5,643,985
2025-07-23	19.500	19.680	18.770	18.810	18.810	9,084,014
2025-07-22	18.350	19.350	18.150	19.300	19.300	9,455,266
2025-07-21	18.200	18.440	18.160	18.360	18.360	2,419,680
2025-07-18	18.250	18.380	18.130	18.290	18.290	2,269,263
2025-07-17	18.020	18.280	18.010	18.280	18.280	1,922,324
2025-07-16	17.940	18.160	17.890	18.020	18.020	2,196,460
2025-07-15	18.150	18.310	17.810	17.930	17.930	2,853,155
2025-07-14	18.670	18.670	18.200	18.250	18.250	3,051,957
2025-07-11	18.360	18.780	18.300	18.670	18.670	4,557,176
2025-07-10	18.320	18.600	18.130	18.430	18.430	2,517,051
2025-07-09	18.460	18.750	18.280	18.350	18.350	2,907,636
2025-07-08	18.360	18.560	18.240	18.330	18.330	2,294,380
2025-07-07	18.700	18.750	18.100	18.210	18.210	3,962,506
2025-07-04	18.910	19.070	18.680	18.770	18.770	2,611,700
2025-07-03	18.990	19.290	18.860	18.900	18.900	2,395,254
2025-07-02	19.460	19.700	18.960	19.080	19.080	3,516,000
2025-07-01	19.330	19.800	19.100	19.500	19.500	4,261,721
2025-06-30	18.330	19.760	18.240	19.300	19.300	8,551,565
2025-06-27	18.550	18.680	18.180	18.240	18.240	3,455,900
2025-06-26	18.910	18.940	18.310	18.500	18.500	4,537,306
2025-06-25	18.740	19.060	18.600	18.790	18.790	5,577,616
2025-06-24	17.420	18.800	17.420	18.690	18.690	10,281,420
2025-06-23	16.870	17.670	16.830	17.490	17.490	8,601,874
2025-06-20	16.800	17.340	16.800	17.030	17.030	4,626,650
2025-06-19	17.200	17.370	16.830	16.870	16.870	5,273,700
2025-06-18	17.460	18.170	17.230	17.370	17.370	7,253,799
2025-06-17	17.850	17.900	17.250	17.380	17.380	5,912,420
2025-06-16	17.950	18.190	17.600	17.860	17.860	6,067,000
2025-06-13	19.200	19.430	17.900	17.990	17.990	9,171,727
2025-06-12	19.070	19.630	18.850	19.330	19.330	5,305,600
2025-06-11	20.120	20.400	19.040	19.070	19.070	7,165,560
2025-06-10	20.380	20.570	20.040	20.060	20.060	4,549,999
2025-06-09	20.190	20.700	19.700	20.320	20.320	9,248,979
2025-06-06	20.800	22.580	20.150	20.420	20.420	17,518,369
2025-06-05	20.650	21.460	20.360	20.570	20.570	6,534,820
2025-06-04	20.660	21.040	20.530	20.710	20.710	3,383,600
2025-06-03	20.400	20.790	20.100	20.600	20.600	3,527,200
2025-05-30	20.970	21.240	19.960	20.660	20.660	3,100,800
2025-05-29	20.880	21.100	20.630	21.030	21.030	4,179,946
2025-05-28	20.870	21.060	20.640	20.810	20.810	2,980,600
2025-05-27	20.820	21.070	20.650	20.800	20.707	3,517,744
2025-05-26	20.320	21.200	20.130	20.900	20.807	5,479,845
2025-05-23	21.110	21.110	20.250	20.320	20.229	6,707,000
2025-05-22	20.800	21.280	20.800	21.160	21.065	4,125,457
2025-05-21	20.700	21.180	20.600	20.920	20.827	5,298,978
2025-05-20	20.890	21.080	20.680	20.700	20.607	5,538,690
2025-05-19	20.680	20.930	20.150	20.910	20.817	8,954,180
2025-05-16	21.300	21.530	20.780	20.790	20.697	8,075,300
2025-05-15	21.260	21.660	20.920	21.530	21.434	7,016,920
2025-05-14	20.910	21.380	20.420	21.300	21.205	9,285,190
2025-05-13	20.200	20.800	19.840	20.790	20.697	10,020,680
2025-05-12	19.810	20.100	19.370	20.070	19.980	9,119,500
2025-05-09	19.410	20.330	19.410	19.800	19.712	10,346,290
2025-05-08	18.590	20.130	18.390	19.330	19.244	13,333,640
2025-05-07	18.280	18.750	18.050	18.680	18.597	10,492,940
2025-05-06	17.460	18.050	17.460	17.980	17.900	7,537,100
2025-04-30	16.650	17.650	16.600	17.460	17.382	11,592,480
2025-04-29	15.740	16.590	15.700	16.520	16.446	6,796,770

← NewerPage 6 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.