Jiugui Liquor Co., Ltd. (000799.SZ) SHZ

45.70

+0.4(+0.88%)

Updated at June 02 03:04PM

Currency In CNY

000799.SZ Historical Return

If you invested ¥1000 in Jiugui Liquor Co., Ltd. (000799.SZ) 10 years ago, it would be worth ¥2,560.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥211.11, while ¥1000 invested 1 year ago would be worth ¥1,112.19. This corresponds to total returns of 156.02%, -78.89%, 11.22%, respectively, with annualized returns of 9.85%, -26.72%, 11.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000799.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.31	45.7	45.7	46.86	44.03	26.77M
June 01, 2026	45.76	45.3	45.3	46.9	44.43	30.6M
May 29, 2026	41.5	45.74	45.74	45.74	41.36	28.78M
May 28, 2026	42.03	41.58	41.58	43.6	41.37	13.1M
May 27, 2026	40	42.77	42.77	44	39.73	21.33M
May 26, 2026	40.34	40.35	40.35	41.57	39.88	7.66M
May 25, 2026	39.71	40.87	40.87	41.45	39.42	10.14M
May 22, 2026	41.55	39.92	39.92	41.6	39.71	10.92M
May 21, 2026	41.27	41.77	41.77	42.59	41.24	9.96M
May 20, 2026	41.58	41.68	41.68	42.79	41.4	8.99M
May 19, 2026	41.6	41.91	41.91	43.29	41.6	8.49M
May 18, 2026	41.27	41.55	41.55	42.13	40.9	6.55M
May 15, 2026	43	41.63	41.63	43.37	41.59	11.79M
May 14, 2026	43.01	43.54	43.54	45.4	42.3	16.86M
May 13, 2026	42.83	42.95	42.95	43.18	42.26	5.87M
May 12, 2026	44.29	43.03	43.03	44.42	42.76	7.4M
May 11, 2026	43.2	44.29	44.29	44.44	42.93	9.22M
May 08, 2026	43	43.59	43.59	43.95	42.91	6.05M
May 07, 2026	43	43.3	43.3	44.09	42.9	7.9M
May 06, 2026	42.3	42.83	42.83	42.95	41.85	7.04M
April 30, 2026	42.2	42.7	42.7	43.55	42.08	6.77M
April 29, 2026	42	42.55	42.55	42.86	41.6	7.84M
April 28, 2026	42.02	41.18	41.18	42.18	41.04	5.95M
April 27, 2026	42.5	42.06	42.06	42.54	41.74	6.04M
April 24, 2026	43.36	42.9	42.9	43.79	42.63	8.6M
April 23, 2026	43.27	44.25	44.25	45.13	43.27	13.69M
April 22, 2026	42.68	42.98	42.98	42.99	42.58	3.15M
April 21, 2026	43.32	43.03	43.03	43.88	42.84	4.21M
April 20, 2026	42.95	43.52	43.52	43.72	42.8	4.24M
April 17, 2026	43.09	43.11	43.11	43.32	42.69	5.45M
April 16, 2026	43.78	43.89	43.89	44.29	43.46	5.24M
April 15, 2026	43.9	43.76	43.76	44.42	43.55	5.26M
April 14, 2026	43.5	43.98	43.98	44.06	43.1	6.76M
April 13, 2026	42.86	43.31	43.31	43.35	42.74	3.87M
April 10, 2026	42.77	43.15	43.15	43.5	42.58	5.03M
April 09, 2026	42.9	42.45	42.45	43.16	42.31	4.11M
April 08, 2026	42.39	43.28	43.28	43.3	42.11	5.89M
April 07, 2026	41.41	41.89	41.89	41.89	41.37	3.73M
April 03, 2026	42.98	41.41	41.41	43.22	41.3	6.36M
April 02, 2026	43.1	43.12	43.12	43.86	42.95	5.56M
April 01, 2026	43.63	43.46	43.46	44.17	42.48	7.27M
March 31, 2026	44.68	42.78	42.78	45.24	42.78	10.18M
March 30, 2026	42.96	43.19	43.19	43.5	42.63	4.16M
March 27, 2026	41.9	43.3	43.3	43.74	41.88	5.24M
March 26, 2026	42.97	42.37	42.37	43.71	42.31	5.13M
March 25, 2026	42.98	43.36	43.36	43.43	42.7	4.37M
March 24, 2026	42.69	42.93	42.93	42.93	41.94	4.39M
March 23, 2026	43	42.15	42.15	43.57	41.89	6.58M
March 20, 2026	44.87	43.65	43.65	45.1	43.62	5.94M
March 19, 2026	46	44.87	44.87	46	44.7	7.52M
March 18, 2026	47.41	46.42	46.42	47.58	46.19	6.95M
March 17, 2026	48.26	47.69	47.69	48.75	47.68	8.68M
March 16, 2026	47	48.89	48.89	49.49	46.92	14.05M
March 13, 2026	46.8	47.33	47.33	48.34	46.7	8.73M
March 12, 2026	47	47.12	47.12	47.58	46.47	6.29M
March 11, 2026	46.88	47.09	47.09	47.29	46.72	4.57M
March 10, 2026	46.45	46.69	47.19	47.2	46.45	2.76M
March 09, 2026	46.27	46.56	46.56	46.84	46.04	5.64M
March 06, 2026	46.45	47.1	47.1	47.19	46.15	5.44M
March 05, 2026	47	46.4	46.4	47.14	46.33	5.43M