Shenzhen - Delayed Quote CNY

VATS Liquor Chain Store Management Joint Stock Co., Ltd. (300755.SZ)

20.79
-0.74
(-3.44%)
At close: May 16 at 3:04:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 202521.3021.5320.7820.7920.798,075,300
May 15, 202521.2621.6620.9221.5321.537,016,920
May 14, 202520.9121.3820.4221.3021.309,285,190
May 13, 202520.2020.8019.8420.7920.7910,020,687
May 12, 202519.8120.1019.3720.0720.079,119,500
May 9, 202519.4120.3319.4119.8019.8010,346,298
May 8, 202518.5920.1318.3919.3319.3313,333,640
May 7, 202518.2818.7518.0518.6818.6810,492,940
May 6, 202517.4618.0517.4617.9817.987,537,100
Apr 30, 202516.6517.6516.6017.4617.4611,592,486
Apr 29, 202515.7416.5915.7016.5216.526,796,770
Apr 28, 202515.6316.0715.4915.8015.804,429,231
Apr 25, 202515.4315.8015.4015.5315.532,204,281
Apr 24, 202515.6115.7415.3515.4815.482,269,800
Apr 23, 202515.9916.0715.6315.6515.653,210,120
Apr 22, 202515.9316.0415.6615.9815.982,789,000
Apr 21, 202515.6015.9515.5315.8515.852,438,900
Apr 18, 202516.1816.1915.5815.7315.733,778,520
Apr 17, 202516.0116.4815.8516.2516.253,889,780
Apr 16, 202516.1216.3815.7015.9715.973,960,465
Apr 15, 202516.2916.4516.0016.3116.313,142,300
Apr 14, 202516.4916.5516.2016.2916.293,261,500
Apr 11, 202516.1116.4316.0816.1716.173,661,365
Apr 10, 202515.7816.6115.6516.2716.275,739,232
Apr 9, 202514.7915.8514.2115.7815.786,889,420
Apr 8, 202514.4015.3514.4015.0215.028,050,226
Apr 7, 202515.9016.3513.4114.0014.0011,070,335
Apr 3, 202516.2317.1816.2316.7616.764,608,199
Apr 2, 202516.3716.5616.3016.4216.421,486,000
Apr 1, 202516.4716.5916.3116.3716.371,865,200
Mar 31, 202516.5816.5816.1716.3016.302,783,800
Mar 28, 202516.9516.9816.6016.6316.632,130,780
Mar 27, 202516.8417.1816.6116.8716.873,321,940
Mar 26, 202516.8516.9916.6616.8416.842,396,199
Mar 25, 202516.8216.8516.5316.8516.852,813,868
Mar 24, 202517.1017.1016.4716.8516.854,642,185
Mar 21, 202517.4617.6017.0117.0117.015,700,600
Mar 20, 202517.5417.6317.3717.4317.434,444,300
Mar 19, 202517.7317.7317.4217.5417.545,329,178
Mar 18, 202518.2018.3717.7117.8017.806,973,478
Mar 17, 202518.7018.8918.2718.3518.359,435,583
Mar 14, 202517.3719.2417.3218.9118.9118,552,578
Mar 13, 202517.5017.5317.1117.2717.273,255,029
Mar 12, 202517.8617.9517.4317.5017.505,220,603
Mar 11, 202517.5817.8917.4517.8617.863,433,166
Mar 10, 202517.7317.8817.5017.8217.823,893,132
Mar 7, 202517.9218.3817.7317.8617.865,244,400
Mar 6, 202518.0618.2317.8518.0118.015,070,937
Mar 5, 202518.0618.1517.5617.9417.943,071,527
Mar 4, 202517.9118.1417.7018.0518.053,636,260
Mar 3, 202518.5118.8717.9218.0118.015,706,014
Feb 28, 202519.0619.4818.5218.6018.606,659,882
Feb 27, 202518.7819.5818.7219.2719.278,013,891
Feb 26, 202518.4118.9818.3118.8618.865,437,783
Feb 25, 202518.6618.7118.3118.4118.414,324,546
Feb 24, 202518.6019.0918.4718.7218.727,949,227
Feb 21, 202518.7019.0618.3418.6818.688,706,590
Feb 20, 202519.2719.3718.3518.7018.7013,248,470
Feb 19, 202517.6819.5717.5619.4919.4915,207,644
Feb 18, 202518.2418.4817.5617.6717.674,882,739
Feb 17, 202517.8518.5717.8118.2418.246,114,845
Feb 14, 202518.0818.2917.7017.8917.894,907,700
Feb 13, 202518.2318.6818.0818.3118.316,286,880
Feb 12, 202518.5818.6618.0018.2618.264,237,699
Feb 11, 202518.7218.7518.2518.6218.624,361,900
Feb 10, 202517.5318.9017.5318.6918.698,983,390
Feb 7, 202517.8017.8517.2617.5317.535,230,300
Feb 6, 202517.3218.0517.2017.7217.724,381,000
Feb 5, 202517.4517.5616.9517.3217.324,293,160
Jan 27, 202517.6217.8917.2117.2117.213,087,800
Jan 24, 202517.8818.0417.5417.6217.625,671,100
Jan 23, 202518.4818.5917.9618.0118.014,466,600
Jan 22, 202518.6318.6318.1018.2018.204,149,100
Jan 21, 202518.4019.0318.2518.6518.656,603,180
Jan 20, 202518.1119.1717.7418.3818.3812,225,739
Jan 17, 202517.4618.8817.4018.6518.6513,301,657
Jan 16, 202517.6517.7217.2817.5417.544,745,580
Jan 15, 202517.2117.6817.2117.3917.394,155,600
Jan 14, 202516.5317.3816.5317.3417.345,619,440
Jan 13, 202515.6716.7015.4516.5016.506,422,900
Jan 10, 202516.5516.7115.8515.8715.874,581,120
Jan 9, 202516.1717.1015.9416.4616.465,361,900
Jan 8, 202515.9316.3215.6216.1716.174,039,791
Jan 7, 202515.4216.1015.1116.0816.085,344,538
Jan 6, 202515.7115.9815.1915.3915.395,783,740
Jan 3, 202517.6117.8316.1316.1616.169,916,860
Jan 2, 202517.5718.4917.4217.8817.8810,971,978
Dec 31, 202417.4018.7917.2217.8417.848,948,300
Dec 30, 202417.6017.8117.3417.3517.354,045,800
Dec 27, 202417.4918.0317.3017.6917.694,727,300
Dec 26, 202417.2917.6517.1817.5217.523,292,800
Dec 25, 202417.5617.5616.9617.3017.304,905,200
Dec 24, 202417.5417.6817.3217.5817.584,716,404
Dec 23, 202418.1618.1617.3317.4717.477,579,168
Dec 20, 2024 0.809 Dividend
Dec 20, 202418.8818.8818.1018.3018.309,928,160
Dec 19, 202419.7819.7819.0119.6018.799,585,903
Dec 18, 202419.5720.2919.5720.1519.3211,659,668
Dec 17, 202419.6120.1218.9319.7318.9211,055,239
Dec 16, 202420.0520.2719.4019.6518.8411,528,200
Dec 13, 202420.6020.9320.0120.1019.2719,779,547
Dec 12, 202419.4021.5019.4021.3420.4628,572,413
Dec 11, 202419.0620.3218.8819.7618.9417,684,441
Dec 10, 202420.2921.0019.0619.0618.2724,107,078
Dec 9, 202418.3918.8618.3018.5317.776,756,000
Dec 6, 202418.3318.6718.1018.4317.675,589,163
Dec 5, 202418.2818.4918.1118.4117.654,618,900
Dec 4, 202418.7719.1518.3118.4117.657,093,973
Dec 3, 202418.9419.5818.5618.8818.108,828,483
Dec 2, 202418.5819.1118.5018.9418.1610,256,662
Nov 29, 202418.3919.1518.3918.7017.9312,715,080
Nov 28, 202418.5718.8017.9018.0117.279,210,325
Nov 27, 202417.6018.9517.3418.5717.809,933,733
Nov 26, 202417.2818.1917.1517.7817.058,574,940
Nov 25, 202417.1117.5916.9817.4316.717,134,100
Nov 22, 202418.0018.1316.9216.9716.277,738,400
Nov 21, 202418.2218.7017.9718.1817.436,272,520
Nov 20, 202418.0518.3017.9318.1517.405,828,000
Nov 19, 202418.0118.1717.6018.1517.404,854,499
Nov 18, 202418.8618.9917.7617.9417.206,907,416
Nov 15, 202418.9119.5818.7618.7617.997,058,979
Nov 14, 202419.3319.6018.8919.0118.237,677,757
Nov 13, 202419.3619.7819.3019.5018.707,723,500
Nov 12, 202419.9620.4619.3019.5618.7511,611,765
Nov 11, 202419.5119.8919.2019.8719.0515,366,837
Nov 8, 202421.3221.3420.0320.3019.4624,882,065
Nov 7, 202418.7522.2918.7321.7620.8631,253,507
Nov 6, 202418.9819.7818.6619.1818.3919,434,317
Nov 5, 202418.0719.2817.9019.0718.2818,035,810
Nov 4, 202417.5318.4917.2318.2717.5216,561,076
Nov 1, 202416.8018.6616.4717.3216.6116,464,648
Oct 31, 202416.4217.2116.4016.8916.196,470,108
Oct 30, 202416.8817.2416.3516.5815.907,704,279
Oct 29, 202418.1818.3017.1017.1016.3910,727,400
Oct 28, 202417.8518.5517.8018.3917.638,844,720
Oct 25, 202417.4818.2017.4717.8117.078,023,194
Oct 24, 202418.0218.1517.4017.4716.758,890,453
Oct 23, 202418.2618.7317.8018.2217.4712,530,966
Oct 22, 202417.8618.8017.6718.3917.6315,382,177
Oct 21, 202417.1718.0017.0517.7917.0611,225,106
Oct 18, 202416.6318.0816.3017.5216.8011,453,821
Oct 17, 202417.0417.3816.5116.6515.967,767,265
Oct 16, 202416.5417.7516.4516.8616.168,353,540
Oct 15, 202416.9717.7416.4216.9416.2410,216,162
Oct 14, 202416.8017.1416.1517.0216.328,914,603
Oct 11, 202417.6417.8016.5116.7816.0910,870,915
Oct 10, 202417.6418.8817.2818.1117.3613,435,143
Oct 9, 202420.0020.0017.6417.6416.9119,647,439
Oct 8, 202424.3024.5919.7222.0521.1428,021,024
Sep 30, 202418.0020.6617.6120.6519.8026,629,273
Sep 27, 202415.7217.5015.7017.2216.5123,531,165
Sep 26, 202412.2514.7612.1514.7614.1514,362,693
Sep 25, 202412.4912.7812.2712.3011.794,758,354
Sep 24, 202411.7112.4811.7112.3511.844,926,689
Sep 23, 202411.6612.0711.6011.7011.222,745,414
Sep 20, 202411.8811.8811.5811.7011.222,107,740
Sep 19, 202411.2512.2911.2011.7911.304,586,000
Sep 18, 202411.4011.4010.9811.1410.681,231,198
Sep 13, 202411.5211.5611.2911.3010.831,346,519
Sep 12, 2024 0.392 Dividend
Sep 12, 202411.6711.7511.5111.5311.051,620,465
Sep 11, 202412.1112.1511.9412.0111.141,691,516
Sep 10, 202412.1112.1711.8812.0811.201,584,599
Sep 9, 202412.0012.2311.9912.0411.171,643,599
Sep 6, 202412.4012.4312.1212.1611.281,394,240
Sep 5, 202412.0712.3812.0112.3611.462,470,066
Sep 4, 202411.9012.1511.8512.0011.131,534,930
Sep 3, 202411.9012.1211.8111.9911.121,632,146
Sep 2, 202412.4612.5411.9011.9211.053,726,200
Aug 30, 202412.3512.9012.1012.6011.693,254,999
Aug 29, 202412.1212.2911.9512.2611.372,084,266
Aug 28, 202412.0412.1611.8812.0611.181,625,203
Aug 27, 202412.0412.1011.8811.9811.112,055,660
Aug 26, 202412.6712.7012.0012.0811.204,571,131
Aug 23, 202412.6212.7712.5312.6711.751,293,640
Aug 22, 202412.9913.0412.5712.6211.701,810,757
Aug 21, 202412.9413.0912.8912.9011.961,462,526
Aug 20, 202413.2113.3112.9813.0212.081,891,592
Aug 19, 202413.4413.4413.2113.2412.281,895,566
Aug 16, 202413.4813.5713.2713.2812.321,932,766
Aug 15, 202413.4613.6713.3313.5212.541,908,499
Aug 14, 202413.6913.7313.4113.4612.481,613,900
Aug 13, 202413.8113.8113.5413.6912.701,428,000
Aug 12, 202413.5813.8313.5313.7012.711,926,300
Aug 9, 202414.3014.3913.8113.8412.842,931,100
Aug 8, 202413.6914.2913.6914.2713.233,757,800
Aug 7, 202413.9913.9913.6313.8112.811,818,200
Aug 6, 202413.6813.8813.5713.8612.851,949,138
Aug 5, 202413.6014.0013.5113.5512.572,519,400
Aug 2, 202413.7613.9513.6313.6412.651,917,800
Aug 1, 202414.1114.2013.7113.8012.802,498,400
Jul 31, 202413.5514.1313.4414.1113.092,568,300
Jul 30, 202413.5013.5813.3813.4912.511,252,543
Jul 29, 202413.9613.9613.4813.5112.531,470,400
Jul 26, 202413.5313.8213.3313.6812.691,599,721
Jul 25, 202413.1613.7613.1613.5512.571,561,100
Jul 24, 202413.8113.8613.5513.5612.581,640,200
Jul 23, 202414.2014.2913.8113.8112.811,411,769
Jul 22, 202414.4114.4314.1014.2013.171,562,400
Jul 19, 202414.1514.4414.1014.3413.301,755,200
Jul 18, 202414.2914.4114.0214.3613.322,677,866
Jul 17, 202414.0014.5113.9114.3313.293,058,356
Jul 16, 202414.0414.1013.9113.9612.951,327,563
Jul 15, 202414.2214.2913.9914.0513.031,808,364
Jul 12, 202414.2914.4314.1714.2913.252,001,034
Jul 11, 202413.9814.5213.8914.2913.253,568,164
Jul 10, 202413.5013.8913.3413.7312.732,092,286
Jul 9, 202413.4913.6113.1213.5712.592,458,180
Jul 8, 202414.0714.2213.3613.4412.462,546,700
Jul 5, 202413.7914.0713.6213.9312.922,719,534
Jul 4, 202414.3014.5313.8213.9012.895,096,789
Jul 3, 202413.9615.4313.9114.7213.656,258,379
Jul 2, 202413.8814.1013.8213.9412.931,600,500
Jul 1, 202413.6313.9213.5513.8812.871,813,609
Jun 28, 202413.7113.9113.5913.6612.672,142,994
Jun 27, 202414.0714.2813.7513.7712.772,519,900
Jun 26, 2024 0.116 Dividend
Jun 26, 202413.7014.1413.7014.0713.052,765,431
Jun 25, 202413.9414.1813.8214.0712.941,718,225
Jun 24, 202414.2714.3813.7813.9312.812,864,000
Jun 21, 202414.4014.5914.3114.3913.241,402,900
Jun 20, 202414.8014.8814.3514.4413.281,789,278
Jun 19, 202415.1115.1514.7514.8113.621,467,440
Jun 18, 202415.2715.3615.0115.0913.881,633,004
Jun 17, 202415.1915.3615.0415.2214.001,823,038
Jun 14, 202415.3315.5814.8215.2714.052,845,639
Jun 13, 202415.7915.9015.3815.4514.211,762,880
Jun 12, 202415.8516.1015.7015.7614.501,472,200
Jun 11, 202415.8116.1015.6015.8914.621,817,780
Jun 7, 202415.8316.1515.8216.1114.821,649,609
Jun 6, 202416.4816.5215.6515.7114.452,837,100
Jun 5, 202416.6216.7816.3616.3815.071,338,600
Jun 4, 202416.4616.7016.4616.6715.331,582,400
Jun 3, 202416.8916.9116.4816.5715.242,296,068
May 31, 202416.7516.9416.7316.8415.491,186,978
May 30, 202416.8016.9416.6616.7515.411,081,700
May 29, 202416.8316.9816.7416.9015.541,221,250
May 28, 202417.1617.2016.7916.8215.471,376,500
May 27, 202417.1817.3616.8117.1615.781,707,740
May 24, 202417.3117.5317.1817.1815.801,553,343
May 23, 202417.9317.9917.2517.3615.972,835,760
May 22, 202417.9818.1517.6917.9316.493,419,458
May 21, 202418.2318.3917.9018.0416.592,602,866
May 20, 202418.2918.8918.1618.2116.754,226,333
May 17, 202417.8918.0917.7118.0716.621,968,060
May 16, 202418.1218.3317.7817.9916.551,982,350