Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	43.270	45.130	43.270	44.250	43.924	13,694,988
2026-04-22	42.680	42.990	42.580	42.980	42.663	3,085,097
2026-04-21	43.320	43.880	42.840	43.030	42.713	4,121,416
2026-04-20	42.950	43.720	42.800	43.520	43.199	4,237,719
2026-04-17	43.090	43.320	42.690	43.110	42.792	5,388,680
2026-04-16	43.780	44.290	43.460	43.890	43.567	5,240,916
2026-04-15	43.900	44.420	43.550	43.760	43.438	5,214,228
2026-04-14	43.500	44.060	43.100	43.980	43.656	6,763,676
2026-04-13	42.860	43.350	42.740	43.310	42.991	3,805,455
2026-04-10	42.770	43.500	42.580	43.150	42.832	5,027,686
2026-04-09	42.900	43.160	42.310	42.450	42.137	4,069,802
2026-04-08	42.390	43.300	42.110	43.280	42.961	5,894,741
2026-04-07	41.410	41.890	41.370	41.890	41.581	3,684,838
2026-04-03	42.980	43.220	41.300	41.410	41.105	6,253,600
2026-04-02	43.100	43.860	42.950	43.120	42.802	5,452,732
2026-04-01	43.630	44.170	42.480	43.460	43.140	7,208,777
2026-03-31	44.680	45.240	42.780	42.780	42.465	10,182,067
2026-03-30	42.960	43.500	42.630	43.190	42.872	4,112,013
2026-03-27	41.900	43.740	41.880	43.300	42.981	5,243,735
2026-03-26	42.970	43.710	42.310	42.370	42.058	5,079,038
2026-03-25	42.980	43.430	42.700	43.360	43.041	4,258,391
2026-03-24	42.690	42.930	41.940	42.930	42.614	4,385,788
2026-03-23	43.000	43.570	41.890	42.150	41.839	6,492,206
2026-03-20	44.870	45.100	43.620	43.650	43.328	5,940,559
2026-03-19	46.000	46.000	44.700	44.870	44.539	7,450,182
2026-03-18	47.410	47.580	46.190	46.420	46.078	6,827,271
2026-03-17	48.260	48.750	47.680	47.690	47.339	8,675,874
2026-03-16	47.000	49.490	46.920	48.890	48.530	13,935,407
2026-03-13	47.880	47.910	47.280	47.330	46.981	8,660,856
2026-03-12	47.000	47.580	46.470	47.120	46.773	6,158,083
2026-03-11	46.880	47.290	46.720	47.090	46.743	4,506,457
2026-03-10	46.700	47.200	46.600	47.190	46.842	5,211,462
2026-03-09	46.270	46.840	46.040	46.560	46.217	5,581,269
2026-03-06	46.450	47.190	46.150	47.100	46.753	5,351,391
2026-03-05	47.000	47.140	46.330	46.400	46.058	5,426,017
2026-03-04	48.250	48.300	46.370	46.390	46.048	11,388,477
2026-03-03	48.880	50.620	47.270	49.280	48.917	15,286,396
2026-03-02	50.430	50.430	48.780	48.870	48.510	11,242,291
2026-02-27	51.440	51.690	51.020	51.210	50.833	5,325,500
2026-02-26	52.000	52.140	51.130	51.290	50.912	7,624,816
2026-02-25	51.600	52.500	51.430	52.110	51.726	7,846,361
2026-02-24	53.000	53.060	51.360	51.690	51.309	7,803,888
2026-02-13	53.300	53.720	52.110	52.150	51.766	8,691,255
2026-02-12	53.910	53.930	52.920	52.990	52.600	8,915,340
2026-02-11	54.500	54.780	53.810	53.940	53.543	8,929,715
2026-02-10	55.600	55.870	54.500	54.510	54.108	12,944,428
2026-02-09	55.790	56.810	55.710	56.400	55.984	13,613,671
2026-02-06	57.500	58.790	56.000	56.380	55.965	18,987,133
2026-02-05	58.830	60.880	58.200	58.560	58.129	23,403,996
2026-02-04	57.360	61.500	56.520	59.800	59.359	31,297,367
2026-02-03	56.950	59.500	56.950	57.850	57.424	21,871,146
2026-02-02	54.580	60.910	54.580	58.800	58.367	34,993,720
2026-01-30	58.250	59.680	56.820	56.820	56.401	42,047,387
2026-01-29	51.300	56.850	51.050	56.850	56.431	29,501,122
2026-01-28	51.060	52.280	51.010	51.680	51.299	7,813,939
2026-01-27	52.300	52.400	50.570	51.250	50.872	8,687,316
2026-01-26	53.020	53.220	51.460	52.600	52.212	9,800,530
2026-01-23	52.300	53.250	52.280	53.210	52.818	7,657,473
2026-01-22	52.500	52.860	52.030	52.400	52.014	6,033,635
2026-01-21	54.300	54.450	52.510	52.520	52.133	13,578,751

← NewerPage 3 of 5 · 243 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.