14-day Premium Trial Subscription Try For FreeTry Free
¥51.09
+0.0800 (+0.157%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥48.52 ¥59.13 Tuesday, 30th Apr 2024 000799.SZ stock ended at ¥51.09. This is 0.157% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.58% from a day low at ¥49.08 to a day high of ¥51.82.
90 days ¥48.52 ¥65.17
52 weeks ¥48.52 ¥111.50

Historical Jiugui Liquor Co., Ltd. prices

Date Open High Low Close Volume
Apr 30, 2024 ¥49.08 ¥51.82 ¥49.08 ¥51.09 5 950 445
Apr 29, 2024 ¥49.08 ¥51.77 ¥48.52 ¥51.01 9 786 658
Apr 26, 2024 ¥49.70 ¥50.59 ¥49.08 ¥50.20 6 045 711
Apr 25, 2024 ¥49.70 ¥49.70 ¥48.92 ¥49.16 3 411 360
Apr 24, 2024 ¥49.70 ¥49.70 ¥48.77 ¥49.49 4 175 967
Apr 23, 2024 ¥49.70 ¥50.40 ¥49.11 ¥49.79 4 682 078
Apr 22, 2024 ¥49.70 ¥50.17 ¥48.70 ¥49.56 4 896 425
Apr 19, 2024 ¥52.50 ¥52.50 ¥48.68 ¥48.70 4 941 893
Apr 18, 2024 ¥52.50 ¥52.50 ¥49.00 ¥50.02 5 999 814
Apr 17, 2024 ¥52.50 ¥52.50 ¥49.63 ¥50.32 4 977 567
Apr 16, 2024 ¥52.50 ¥52.50 ¥49.40 ¥49.63 6 389 075
Apr 15, 2024 ¥52.50 ¥53.05 ¥51.03 ¥52.10 6 062 134
Apr 12, 2024 ¥58.02 ¥58.02 ¥51.25 ¥51.44 4 721 260
Apr 11, 2024 ¥58.02 ¥58.02 ¥52.00 ¥52.60 5 186 950
Apr 10, 2024 ¥58.02 ¥58.02 ¥53.60 ¥54.00 3 595 512
Apr 09, 2024 ¥58.02 ¥58.02 ¥54.80 ¥55.56 2 979 796
Apr 08, 2024 ¥58.02 ¥58.02 ¥55.00 ¥55.00 5 457 844
Apr 03, 2024 ¥56.75 ¥58.80 ¥56.75 ¥57.62 3 548 529
Apr 02, 2024 ¥56.75 ¥58.54 ¥56.75 ¥57.95 3 525 160
Apr 01, 2024 ¥56.75 ¥59.13 ¥56.75 ¥58.47 5 935 342
Mar 29, 2024 ¥58.28 ¥58.28 ¥56.00 ¥56.62 2 635 044
Mar 28, 2024 ¥58.28 ¥58.28 ¥56.29 ¥56.75 3 468 849
Mar 27, 2024 ¥58.28 ¥58.60 ¥56.34 ¥56.34 3 992 153
Mar 26, 2024 ¥58.28 ¥58.98 ¥57.85 ¥58.64 3 851 442
Mar 25, 2024 ¥59.45 ¥59.75 ¥58.28 ¥58.28 4 253 336
Click to get the best stock tips daily for free!

About Jiugui Liquor Co., Ltd.

Jiugui Liquor Co., Ltd. produces and sells liquor products in China. It offers Chinese liquor, cultural wine, fragrant flavor liquor, and cave culture wine. The company was founded in 1956 and is headquartered in Jishou, China.... 000799.SZ Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT