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
2025-01-23	18.480	18.590	17.960	18.010	17.930	4,466,600
2025-01-22	18.630	18.630	18.100	18.200	18.119	4,149,100
2025-01-21	18.400	19.030	18.250	18.650	18.567	6,603,180
2025-01-20	18.110	19.170	17.740	18.380	18.298	12,225,730
2025-01-17	17.460	18.880	17.400	18.650	18.567	13,301,650
2025-01-16	17.440	17.940	17.280	17.540	17.462	4,745,580
2025-01-15	17.210	17.680	17.210	17.390	17.312	4,155,600
2025-01-14	16.530	17.380	16.530	17.340	17.263	5,619,440
2025-01-13	15.670	16.700	15.450	16.500	16.426	6,422,900
2025-01-10	16.550	16.710	15.850	15.870	15.799	4,581,120
2025-01-09	16.170	17.100	15.940	16.460	16.386	5,361,900
2025-01-08	15.930	16.320	15.620	16.170	16.098	4,039,791
2025-01-07	15.420	16.100	15.110	16.080	16.008	5,344,538
2025-01-06	15.710	15.980	15.190	15.390	15.321	5,783,740
2025-01-03	17.610	17.830	16.130	16.160	16.088	9,916,860
2025-01-02	17.570	18.490	17.420	17.880	17.800	10,971,970
2024-12-31	17.400	18.790	17.220	17.840	17.760	8,948,300
2024-12-30	17.600	17.810	17.340	17.350	17.272	4,045,800
2024-12-27	17.490	18.030	17.300	17.690	17.611	4,727,300
2024-12-26	17.290	17.650	17.180	17.520	17.442	3,292,800
2024-12-25	17.560	17.560	16.960	17.300	17.223	4,905,200
2024-12-24	17.540	17.680	17.320	17.580	17.501	4,716,404
2024-12-23	18.160	18.160	17.330	17.470	17.392	7,579,168
2024-12-20	18.880	18.880	18.100	18.300	18.218	9,928,160
2024-12-19	19.780	19.780	19.010	19.600	18.707	9,585,903
2024-12-18	19.570	20.290	19.570	20.150	19.232	11,659,660
2024-12-17	19.610	20.120	18.930	19.730	18.831	11,055,230
2024-12-16	20.050	20.270	19.400	19.650	18.755	11,528,200
2024-12-13	20.600	20.930	20.010	20.100	19.184	19,779,539
2024-12-12	19.400	21.500	19.400	21.340	20.368	28,572,410
2024-12-11	19.060	20.320	18.880	19.760	18.860	17,684,439
2024-12-10	20.290	21.000	19.060	19.060	18.192	24,107,070
2024-12-09	18.390	18.860	18.300	18.530	17.686	6,756,000
2024-12-06	18.330	18.670	18.100	18.430	17.590	5,589,163
2024-12-05	18.280	18.520	18.110	18.410	17.571	4,618,900
2024-12-04	18.770	19.150	18.310	18.410	17.571	7,093,973
2024-12-03	18.940	19.580	18.560	18.880	18.020	8,828,483
2024-12-02	18.580	19.110	18.500	18.940	18.077	10,256,660
2024-11-29	18.390	19.150	18.390	18.700	17.848	12,715,080
2024-11-28	18.570	18.800	17.900	18.010	17.189	9,210,325
2024-11-27	17.600	18.950	17.340	18.570	17.724	9,933,733
2024-11-26	17.280	18.190	17.150	17.780	16.970	8,574,940
2024-11-25	17.110	17.590	16.980	17.430	16.636	7,134,100
2024-11-22	18.000	18.130	16.920	16.970	16.197	7,738,400
2024-11-21	18.220	18.700	17.970	18.180	17.352	6,272,520
2024-11-20	18.050	18.300	17.930	18.150	17.323	5,828,000
2024-11-19	18.010	18.170	17.600	18.150	17.323	4,854,499
2024-11-18	18.860	18.990	17.760	17.940	17.123	6,907,416
2024-11-15	18.910	19.580	18.760	18.760	17.905	7,058,979
2024-11-14	19.330	19.600	18.890	19.010	18.144	7,677,757
2024-11-13	19.360	19.780	19.300	19.500	18.612	7,723,500
2024-11-12	19.960	20.460	19.300	19.560	18.669	11,611,760
2024-11-11	19.510	19.890	19.200	19.870	18.965	15,366,830
2024-11-08	21.320	21.340	20.030	20.300	19.375	24,882,061
2024-11-07	18.750	22.290	18.730	21.760	20.769	31,253,500
2024-11-06	18.980	19.780	18.660	19.180	18.306	19,434,311
2024-11-05	18.070	19.280	17.900	19.070	18.201	18,035,811
2024-11-04	17.530	18.490	17.230	18.270	17.438	16,561,070
2024-11-01	16.800	18.660	16.470	17.320	16.531	16,464,641
2024-10-31	16.420	17.210	16.400	16.890	16.121	6,470,108

← NewerPage 8 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.