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

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 ¥2,186.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥210.17, while ¥1000 invested 1 year ago would be worth ¥886.09. This corresponds to total returns of 118.65%, -78.98%, -11.39%, respectively, with annualized returns of 8.13%, -26.79%, -11.39%.

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
July 31, 2026	39.1	41.85	41.85	41.86	39.1	20.42M
July 30, 2026	38.79	40.71	40.71	42.48	38.77	21.5M
July 29, 2026	38.45	39.04	39.04	39.36	38.42	10.71M
July 28, 2026	38.02	38.67	38.67	39.29	38.01	9.16M
July 27, 2026	37.8	38.3	38.3	38.4	37.69	4.49M
July 23, 2026	38.93	39.18	39.18	39.19	38.49	6.77M
July 22, 2026	38.5	39.45	39.45	39.76	38	10.93M
July 21, 2026	38.9	38.88	38.88	39.25	38.09	10.42M
July 20, 2026	38.15	39.51	39.51	39.7	38.14	12.56M
July 17, 2026	39.11	38.13	38.13	39.62	38.1	11.04M
July 16, 2026	39.95	39.76	39.76	40.5	38.97	13.8M
July 15, 2026	38.31	40.42	40.42	41.73	38.24	17.11M
July 14, 2026	38.18	39.02	39.02	39.23	38.01	8.97M
July 13, 2026	39.18	38	38	39.3	37.98	9.31M
July 10, 2026	38.35	39.66	39.66	40.34	37.8	12.89M
July 09, 2026	37.73	38.4	38.4	38.56	37.4	7.14M
July 08, 2026	38.61	37.86	37.86	38.98	37.82	8.15M
July 07, 2026	39.5	38.6	38.6	39.57	38.52	9.34M
July 06, 2026	40.05	39.81	39.81	41.05	39.66	13.52M
July 03, 2026	41.67	40.48	40.48	42.08	40.08	14.15M
July 02, 2026	43.11	41.48	41.48	44.36	41.46	18.8M
July 01, 2026	43.26	43.97	43.97	44.8	43.23	17.77M
June 30, 2026	44.03	43.7	43.7	44.23	42.63	16.55M
June 29, 2026	41	44.37	44.37	45.8	40.8	24.35M
June 26, 2026	42.5	41.64	41.64	44.49	41.61	22.89M
June 25, 2026	40	42.86	42.86	43.98	39.64	28.11M
June 24, 2026	41.42	39.98	39.98	41.68	39.72	13.06M
June 23, 2026	42.45	41.41	41.41	43.1	41.15	16.15M
June 22, 2026	38.5	41.7	41.7	42.98	38.06	25.21M
June 18, 2026	37.89	39.36	39.36	40.95	37.11	15.47M
June 17, 2026	38.15	38.23	38.23	38.39	37.4	9.4M
June 16, 2026	38.51	38.34	38.34	38.63	37.81	9.33M
June 15, 2026	37.84	38.86	38.86	39.14	37.58	11.7M
June 12, 2026	37.53	37.84	37.84	38.49	36.95	10.61M
June 11, 2026	39.6	37.69	37.69	39.68	37.37	15.29M
June 10, 2026	39.97	40.17	40.17	41.02	39.9	12.41M
June 09, 2026	41.03	40.32	40.32	41.43	39.8	17.83M
June 08, 2026	44.54	42.21	42.21	46.6	42.03	22.92M
June 05, 2026	44.01	44.51	44.51	46.74	44.01	23.48M
June 04, 2026	45.82	43.32	43.32	47.12	43.29	22.06M
June 03, 2026	44.82	46.29	46.29	46.87	43.7	27.29M
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