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
2025-04-28	15.630	16.070	15.490	15.800	15.729	4,429,231
2025-04-25	15.430	15.800	15.400	15.530	15.461	2,204,281
2025-04-24	15.610	15.740	15.350	15.480	15.411	2,269,800
2025-04-23	15.990	16.070	15.630	15.650	15.580	3,210,120
2025-04-22	15.930	16.040	15.660	15.980	15.909	2,789,000
2025-04-21	15.600	15.950	15.530	15.850	15.779	2,438,900
2025-04-18	16.180	16.190	15.580	15.730	15.660	3,778,520
2025-04-17	16.010	16.480	15.850	16.250	16.177	3,889,780
2025-04-16	16.120	16.380	15.700	15.970	15.899	3,960,465
2025-04-15	16.290	16.450	16.000	16.310	16.237	3,142,300
2025-04-14	16.490	16.550	16.200	16.290	16.217	3,261,500
2025-04-11	16.110	16.430	16.080	16.170	16.098	3,661,365
2025-04-10	15.780	16.610	15.650	16.270	16.197	5,739,232
2025-04-09	14.790	15.850	14.210	15.780	15.709	6,889,420
2025-04-08	14.400	15.350	14.400	15.020	14.953	8,050,226
2025-04-07	15.900	16.350	13.410	14.000	13.937	11,070,330
2025-04-03	16.230	17.180	16.230	16.760	16.685	4,608,199
2025-04-02	16.370	16.560	16.300	16.420	16.347	1,486,000
2025-04-01	16.470	16.590	16.310	16.370	16.297	1,865,200
2025-03-31	16.580	16.580	16.170	16.300	16.227	2,783,800
2025-03-28	16.950	16.980	16.600	16.630	16.556	2,130,780
2025-03-27	16.840	17.180	16.610	16.870	16.795	3,321,940
2025-03-26	16.850	16.990	16.660	16.840	16.765	2,396,199
2025-03-25	16.820	16.850	16.530	16.850	16.775	2,813,868
2025-03-24	17.100	17.100	16.470	16.850	16.775	4,642,185
2025-03-21	17.460	17.600	17.010	17.010	16.934	5,700,600
2025-03-20	17.540	17.630	17.370	17.430	17.352	4,444,300
2025-03-19	17.730	17.730	17.420	17.540	17.462	5,329,178
2025-03-18	18.200	18.370	17.710	17.800	17.720	6,973,478
2025-03-17	18.700	18.890	18.270	18.350	18.268	9,435,583
2025-03-14	17.370	19.240	17.320	18.910	18.826	18,552,570
2025-03-13	17.500	17.530	17.110	17.270	17.193	3,255,029
2025-03-12	17.860	17.950	17.430	17.500	17.422	5,220,603
2025-03-11	17.580	17.890	17.450	17.860	17.780	3,433,166
2025-03-10	17.730	17.880	17.500	17.820	17.740	3,893,132
2025-03-07	17.920	18.380	17.730	17.860	17.780	5,244,400
2025-03-06	18.060	18.230	17.850	18.010	17.930	5,070,937
2025-03-05	18.060	18.150	17.560	17.940	17.860	3,071,527
2025-03-04	17.910	18.140	17.700	18.050	17.969	3,636,260
2025-03-03	18.510	18.870	17.920	18.010	17.930	5,706,014
2025-02-28	19.060	19.480	18.520	18.600	18.517	6,659,882
2025-02-27	18.780	19.580	18.720	19.270	19.184	8,013,891
2025-02-26	18.410	18.980	18.310	18.860	18.776	5,437,783
2025-02-25	18.660	18.710	18.310	18.410	18.328	4,324,546
2025-02-24	18.600	19.090	18.470	18.720	18.636	7,949,227
2025-02-21	18.700	19.060	18.340	18.680	18.597	8,706,590
2025-02-20	19.270	19.370	18.350	18.700	18.616	13,248,470
2025-02-19	17.680	19.570	17.560	19.490	19.403	15,207,640
2025-02-18	18.240	18.480	17.560	17.670	17.591	4,882,739
2025-02-17	17.850	18.570	17.810	18.240	18.158	6,114,845
2025-02-14	18.080	18.290	17.700	17.890	17.810	4,907,700
2025-02-13	18.230	18.680	18.080	18.310	18.228	6,286,880
2025-02-12	18.580	18.660	18.000	18.260	18.178	4,237,699
2025-02-11	18.720	18.750	18.250	18.620	18.537	4,361,900
2025-02-10	17.530	18.900	17.530	18.690	18.606	8,983,390
2025-02-07	17.800	17.850	17.260	17.530	17.452	5,230,300
2025-02-06	17.320	18.050	17.200	17.720	17.641	4,381,000
2025-02-05	17.450	17.560	16.950	17.320	17.243	4,293,160
2025-01-27	17.620	17.890	17.210	17.210	17.133	3,087,800
2025-01-24	17.880	18.040	17.540	17.620	17.541	5,671,100

← NewerPage 7 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.