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
2024-10-30	16.880	17.240	16.350	16.580	15.825	7,704,279
2024-10-29	18.180	18.300	17.100	17.100	16.321	10,727,400
2024-10-28	17.850	18.550	17.800	18.390	17.552	8,844,720
2024-10-25	17.480	18.200	17.470	17.810	16.999	8,023,194
2024-10-24	18.020	18.150	17.400	17.470	16.674	8,890,453
2024-10-23	18.260	18.730	17.800	18.220	17.390	12,530,960
2024-10-22	17.860	18.800	17.670	18.390	17.552	15,382,170
2024-10-21	17.170	18.000	17.050	17.790	16.979	11,225,100
2024-10-18	16.630	18.080	16.300	17.520	16.722	11,453,820
2024-10-17	17.040	17.380	16.510	16.650	15.891	7,767,265
2024-10-16	16.540	17.750	16.450	16.860	16.092	8,353,540
2024-10-15	16.970	17.740	16.420	16.940	16.168	10,216,160
2024-10-14	16.800	17.140	16.150	17.020	16.245	8,914,603
2024-10-11	17.640	17.800	16.510	16.780	16.016	10,870,910
2024-10-10	17.640	18.880	17.280	18.110	17.285	13,435,140
2024-10-09	20.000	20.000	17.640	17.640	16.836	19,647,430
2024-10-08	24.300	24.590	19.720	22.050	21.045	28,021,020
2024-09-30	18.000	20.660	17.610	20.650	19.709	26,629,270
2024-09-27	15.720	17.500	15.700	17.220	16.435	23,531,160
2024-09-26	12.250	14.760	12.150	14.760	14.088	14,362,690
2024-09-25	12.490	12.780	12.270	12.300	11.740	4,758,354
2024-09-24	11.710	12.480	11.710	12.350	11.787	4,926,689
2024-09-23	11.660	12.070	11.600	11.700	11.167	2,745,414
2024-09-20	11.880	11.880	11.580	11.700	11.167	2,107,740
2024-09-19	11.250	12.290	11.200	11.790	11.253	4,586,000
2024-09-18	11.400	11.400	10.980	11.140	10.632	1,231,198
2024-09-13	11.520	11.560	11.290	11.300	10.785	1,346,519
2024-09-12	11.670	11.750	11.510	11.530	11.005	1,620,465
2024-09-11	12.110	12.150	11.940	12.010	11.089	1,691,516
2024-09-10	12.110	12.170	11.880	12.080	11.153	1,584,599
2024-09-09	12.000	12.230	11.990	12.040	11.116	1,643,599
2024-09-06	12.400	12.430	12.120	12.160	11.227	1,394,240
2024-09-05	12.070	12.380	12.010	12.360	11.412	2,470,066
2024-09-04	11.900	12.150	11.850	12.000	11.079	1,534,930
2024-09-03	11.900	12.120	11.810	11.990	11.070	1,632,146
2024-09-02	12.460	12.540	11.900	11.920	11.006	3,726,200
2024-08-30	12.350	12.900	12.100	12.600	11.633	3,254,999
2024-08-29	12.120	12.290	11.950	12.260	11.320	2,084,266
2024-08-28	12.040	12.160	11.880	12.060	11.135	1,625,203
2024-08-27	12.040	12.100	11.880	11.980	11.061	2,055,660
2024-08-26	12.670	12.700	12.000	12.080	11.153	4,571,131
2024-08-23	12.620	12.770	12.530	12.670	11.698	1,293,640
2024-08-22	12.990	13.040	12.570	12.620	11.652	1,810,757
2024-08-21	12.940	13.090	12.890	12.900	11.910	1,462,526
2024-08-20	13.210	13.310	12.980	13.020	12.021	1,891,592
2024-08-19	13.440	13.440	13.210	13.240	12.224	1,895,566
2024-08-16	13.480	13.570	13.270	13.280	12.261	1,932,766
2024-08-15	13.460	13.670	13.330	13.520	12.483	1,908,499
2024-08-14	13.690	13.730	13.410	13.460	12.427	1,613,900
2024-08-13	13.810	13.810	13.540	13.690	12.640	1,428,000
2024-08-12	13.580	13.830	13.530	13.700	12.649	1,926,300
2024-08-09	14.300	14.390	13.810	13.840	12.778	2,931,100
2024-08-08	13.690	14.290	13.690	14.270	13.175	3,757,800
2024-08-07	13.990	13.990	13.630	13.810	12.751	1,818,200
2024-08-06	13.680	13.880	13.570	13.860	12.797	1,949,138
2024-08-05	13.600	14.000	13.510	13.550	12.511	2,519,400
2024-08-02	13.760	13.950	13.630	13.640	12.594	1,917,800
2024-08-01	14.110	14.200	13.710	13.800	12.741	2,498,400
2024-07-31	13.550	14.130	13.440	14.110	13.028	2,568,300
2024-07-30	13.500	13.580	13.380	13.490	12.455	1,252,543

← NewerPage 9 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.