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

42.90

-1.35(-3.05%)

Updated at April 24 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 ¥3,040.4 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥236.61, while ¥1000 invested 1 year ago would be worth ¥992.6. This corresponds to total returns of 204.04%, -76.34%, -0.74%, respectively, with annualized returns of 11.76%, -25.06%, -0.74%.

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
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
March 04, 2026	51.44	46.79	46.39	51.44	46.68	7.85M
March 03, 2026	48.88	49.28	49.28	50.62	47.27	15.37M
March 02, 2026	50.43	48.87	48.87	50.43	48.78	11.24M
February 27, 2026	51.44	51.21	51.21	51.69	51.02	5.42M
February 26, 2026	52	51.29	51.29	52.14	51.13	7.62M
February 25, 2026	51.6	52.11	52.11	52.5	51.43	8.01M
February 24, 2026	53	51.69	51.69	53.06	51.36	7.93M
February 13, 2026	53.3	52.15	52.15	53.72	52.11	8.69M
February 12, 2026	53.91	52.99	52.99	53.93	52.92	9.05M
February 11, 2026	54.5	53.94	53.94	54.78	53.81	9.01M
February 10, 2026	55.6	54.51	54.51	55.87	54.5	13.1M
February 09, 2026	55.79	56.4	56.4	56.81	55.71	13.61M
February 06, 2026	57.5	56.38	56.38	58.79	56	19.13M
February 05, 2026	58.83	58.56	58.56	60.88	58.2	23.4M
February 04, 2026	57.36	59.8	59.8	61.5	56.52	31.3M
February 03, 2026	56.95	57.85	57.85	59.5	56.95	22.33M
February 02, 2026	54.58	58.8	58.8	60.91	54.58	34.99M
January 30, 2026	58.25	56.82	56.82	59.68	56.82	42.36M
January 29, 2026	51.3	56.85	56.85	56.85	51.05	29.54M
January 28, 2026	51.06	51.68	51.68	52.28	51.01	7.81M
January 27, 2026	52.3	51.25	51.25	52.4	50.57	8.76M
January 26, 2026	53.02	52.6	52.6	53.22	51.46	9.8M
January 23, 2026	52.3	53.21	53.21	53.25	52.28	7.76M
January 22, 2026	52.5	52.4	52.4	52.86	52.03	6.03M
January 21, 2026	54.3	52.52	52.52	54.45	52.51	13.58M