Jiugui Liquor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.500	39.760	38.000	39.450	39.159	10,787,673
2026-07-21	38.900	39.250	38.090	38.880	38.594	10,314,297
2026-07-20	38.150	39.700	38.140	39.510	39.219	12,398,759
2026-07-17	39.110	39.620	38.100	38.130	37.849	10,876,374
2026-07-16	39.950	40.500	38.970	39.760	39.467	13,704,601
2026-07-15	38.310	41.730	38.240	40.420	40.122	16,973,333
2026-07-14	38.180	39.230	38.010	39.020	38.733	8,840,190
2026-07-13	39.180	39.300	37.980	38.000	37.720	9,208,675
2026-07-10	38.350	40.340	37.800	39.660	39.368	12,761,434
2026-07-09	37.730	38.560	37.400	38.400	38.117	7,140,256
2026-07-08	38.610	38.980	37.820	37.860	37.581	8,147,420
2026-07-07	39.500	39.570	38.520	38.600	38.316	9,333,708
2026-07-06	40.050	41.050	39.660	39.810	39.517	13,518,686
2026-07-03	41.670	42.080	40.080	40.480	40.182	14,147,568
2026-07-02	43.110	44.360	41.460	41.480	41.174	18,796,148
2026-07-01	43.260	44.800	43.230	43.970	43.646	17,770,042
2026-06-30	44.030	44.230	42.630	43.700	43.378	16,554,125
2026-06-29	41.000	45.800	40.800	44.370	44.043	24,352,137
2026-06-26	42.500	44.490	41.610	41.640	41.333	22,891,176
2026-06-25	40.000	43.980	39.640	42.860	42.544	28,109,873
2026-06-24	41.420	41.680	39.720	39.980	39.685	13,063,689
2026-06-23	42.450	43.100	41.150	41.410	41.105	16,151,348
2026-06-22	38.500	42.980	38.060	41.700	41.393	25,213,005
2026-06-18	37.890	40.950	37.110	39.360	39.070	15,467,257
2026-06-17	38.150	38.390	37.400	38.230	37.948	9,398,299
2026-06-16	38.510	38.630	37.810	38.340	38.058	9,330,159
2026-06-15	37.840	39.140	37.580	38.860	38.574	11,698,817
2026-06-12	37.530	38.490	36.950	37.840	37.561	10,613,124
2026-06-11	39.600	39.680	37.370	37.690	37.412	15,286,387
2026-06-10	39.970	41.020	39.900	40.170	39.874	12,409,155
2026-06-09	41.030	41.430	39.800	40.320	40.023	17,834,549
2026-06-08	44.540	46.600	42.030	42.210	41.899	22,918,896
2026-06-05	44.010	46.740	44.010	44.510	44.182	23,482,843
2026-06-04	45.820	47.120	43.290	43.320	43.001	22,063,840
2026-06-03	44.820	46.870	43.700	46.290	45.949	27,294,806
2026-06-02	45.310	46.860	44.030	45.700	45.363	26,765,201
2026-06-01	45.760	46.900	44.430	45.300	44.966	30,596,470
2026-05-29	41.500	45.740	41.360	45.740	45.403	28,780,397
2026-05-28	42.030	43.600	41.370	41.580	41.274	13,097,298
2026-05-27	40.000	44.000	39.730	42.770	42.455	21,326,707
2026-05-26	40.340	41.570	39.880	40.350	40.053	7,659,809
2026-05-25	39.710	41.450	39.420	40.870	40.569	10,474,682
2026-05-22	41.550	41.600	39.710	39.920	39.626	10,924,000
2026-05-21	41.400	42.590	41.240	41.770	41.462	9,959,429
2026-05-20	41.580	42.790	41.400	41.680	41.373	8,989,395
2026-05-19	41.600	43.290	41.600	41.910	41.601	8,492,565
2026-05-18	41.270	42.130	40.900	41.550	41.244	6,553,493
2026-05-15	43.000	43.370	41.590	41.630	41.323	11,788,633
2026-05-14	43.010	45.400	42.300	43.540	43.219	16,855,953
2026-05-13	42.830	43.180	42.260	42.950	42.634	5,872,776
2026-05-12	44.290	44.420	42.760	43.030	42.713	7,355,691
2026-05-11	43.200	44.440	42.930	44.290	43.964	9,155,696
2026-05-08	43.000	43.950	42.910	43.590	43.269	5,971,679
2026-05-07	43.000	44.090	42.900	43.300	42.981	7,818,668
2026-05-06	42.300	42.950	41.850	42.830	42.514	6,933,510
2026-04-30	42.200	43.550	42.080	42.700	42.385	6,711,858
2026-04-29	42.000	42.860	41.600	42.550	42.236	7,837,789
2026-04-28	42.020	42.180	41.040	41.180	40.877	5,948,615
2026-04-27	42.500	42.540	41.740	42.060	41.750	5,991,209
2026-04-24	43.360	43.790	42.630	42.900	42.584	8,506,884

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.3000 CNY
2025-07-31	0.6000 CNY
2024-07-31	1.0000 CNY
2023-08-11	1.3000 CNY
2022-07-29	1.3000 CNY
2021-07-09	0.7000 CNY
2020-06-12	0.2000 CNY
2019-06-12	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.