Jiugui Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.300	36.560	36.020	36.150	36.150	3,335,153
2026-10-20	36.850	36.930	36.070	36.430	36.430	4,629,378
2026-10-19	36.360	37.670	36.130	36.950	36.950	6,529,864
2026-10-16	35.900	37.380	35.810	36.790	36.790	6,041,261
2026-10-15	35.900	37.280	35.600	36.200	36.200	6,431,784
2026-10-14	36.980	37.220	36.200	36.200	36.200	7,319,915
2026-10-13	36.780	38.880	36.660	37.730	37.730	11,757,859
2026-10-12	36.670	36.820	36.090	36.420	36.420	3,119,751
2026-10-09	36.510	36.900	35.900	36.660	36.660	4,058,255
2026-10-08	36.460	36.860	36.220	36.490	36.490	3,108,613
2026-09-30	36.020	37.430	35.800	36.670	36.670	5,561,534
2026-09-29	36.070	36.250	35.890	36.010	36.010	2,519,386
2026-09-28	36.660	36.980	36.010	36.020	36.020	3,507,805
2026-09-24	37.250	37.510	36.660	36.660	36.660	4,205,558
2026-09-23	37.710	38.500	37.590	37.680	37.680	6,120,060
2026-09-22	37.600	37.960	37.500	37.720	37.720	3,888,346
2026-09-21	37.300	38.000	37.080	37.840	37.840	5,415,322
2026-09-18	36.910	37.350	36.770	37.260	37.260	4,035,790
2026-09-17	36.960	37.150	36.670	36.760	36.760	3,312,454
2026-09-16	36.890	37.230	35.600	37.200	37.200	4,894,830
2026-09-15	37.180	37.400	36.910	36.950	36.950	3,442,468
2026-09-14	37.000	37.350	37.000	37.110	37.110	3,366,991
2026-09-11	38.010	38.020	36.880	37.000	37.000	7,292,258
2026-09-10	38.920	39.130	38.140	38.150	38.150	6,157,166
2026-09-09	39.420	39.550	38.900	39.130	39.130	4,280,455
2026-09-08	39.680	39.690	39.250	39.520	39.520	4,907,633
2026-09-07	39.100	39.500	38.980	39.490	39.490	5,374,717
2026-09-04	38.860	39.890	38.710	39.380	39.380	10,355,185
2026-09-03	38.760	39.360	38.600	38.710	38.710	5,198,997
2026-09-02	39.000	39.550	38.800	38.880	38.880	5,385,921
2026-09-01	38.810	39.910	38.790	39.470	39.470	8,229,312
2026-08-31	39.100	39.270	38.670	38.900	38.900	4,731,439
2026-08-28	39.050	39.460	38.950	39.210	39.210	5,442,057
2026-08-27	39.100	39.200	38.760	39.090	39.090	5,018,969
2026-08-26	38.600	39.330	38.530	39.100	39.100	5,406,936
2026-08-25	38.500	39.340	38.350	38.920	38.920	5,890,886
2026-08-24	38.550	39.250	38.300	38.370	38.370	6,661,090
2026-08-21	38.700	38.700	38.060	38.520	38.520	3,928,908
2026-08-20	38.380	39.050	38.380	38.770	38.770	5,926,975
2026-08-19	39.300	39.690	38.100	38.280	38.280	7,864,212
2026-08-18	40.010	40.360	39.300	39.540	39.540	7,274,756
2026-08-17	40.280	40.460	39.500	40.110	40.110	9,512,398
2026-08-14	41.500	41.620	40.710	40.940	40.940	7,769,930
2026-08-13	41.690	42.780	41.450	41.570	41.570	14,239,188
2026-08-12	41.150	42.000	40.900	41.500	41.500	10,303,753
2026-08-11	41.000	41.680	40.930	41.180	41.180	8,425,015
2026-08-10	41.560	42.100	41.440	41.580	41.580	13,738,358
2026-08-07	40.870	41.780	40.170	41.520	41.520	13,920,259
2026-08-06	41.450	41.670	40.500	41.070	41.070	14,528,350
2026-08-05	40.600	41.120	40.140	41.090	41.090	11,281,821
2026-08-04	40.610	41.000	40.390	40.820	40.820	9,105,939
2026-08-03	41.420	41.600	40.660	40.880	40.880	10,374,568
2026-07-31	39.100	41.860	39.100	41.850	41.850	20,150,928
2026-07-30	38.790	42.480	38.770	40.710	40.410	21,342,127
2026-07-29	38.450	39.360	38.420	39.040	38.752	10,589,873
2026-07-28	38.020	39.290	38.010	38.670	38.385	9,063,926
2026-07-27	37.800	38.400	37.690	38.300	38.018	4,433,846
2026-07-24	38.950	39.380	38.010	38.040	37.760	7,381,987
2026-07-23	38.930	39.190	38.490	39.180	38.891	6,698,834
2026-07-22	38.500	39.760	38.000	39.450	39.159	10,787,673

Page 1 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.