Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.960 | 8.060 | 7.840 | 7.870 | 7.870 | 4,262,400 |
| 2024-07-22 | 8.020 | 8.030 | 7.950 | 7.980 | 7.980 | 3,812,759 |
| 2024-07-19 | 7.940 | 8.000 | 7.880 | 7.980 | 7.980 | 4,064,400 |
| 2024-07-18 | 7.920 | 7.970 | 7.860 | 7.950 | 7.950 | 3,880,601 |
| 2024-07-17 | 7.870 | 7.960 | 7.840 | 7.940 | 7.940 | 4,338,301 |
| 2024-07-16 | 7.920 | 7.950 | 7.840 | 7.880 | 7.880 | 3,085,360 |
| 2024-07-15 | 7.850 | 7.920 | 7.830 | 7.880 | 7.880 | 3,353,200 |
| 2024-07-12 | 7.830 | 7.920 | 7.820 | 7.890 | 7.890 | 4,243,224 |
| 2024-07-11 | 7.800 | 7.930 | 7.790 | 7.850 | 7.850 | 6,650,400 |
| 2024-07-10 | 7.660 | 7.740 | 7.600 | 7.670 | 7.670 | 3,043,500 |
| 2024-07-09 | 7.600 | 7.700 | 7.480 | 7.680 | 7.680 | 5,623,550 |
| 2024-07-08 | 7.740 | 7.760 | 7.580 | 7.610 | 7.610 | 4,661,300 |
| 2024-07-05 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2024-07-04 | 7.840 | 7.870 | 7.700 | 7.720 | 7.720 | 6,076,465 |
| 2024-07-03 | 7.880 | 7.940 | 7.830 | 7.850 | 7.850 | 3,929,000 |
| 2024-07-02 | 7.800 | 7.930 | 7.750 | 7.880 | 7.880 | 6,640,000 |
| 2024-07-01 | 7.940 | 7.960 | 7.700 | 7.810 | 7.810 | 9,880,750 |
| 2024-06-28 | 7.970 | 8.080 | 7.920 | 7.940 | 7.940 | 4,893,264 |
| 2024-06-27 | 8.050 | 8.090 | 7.930 | 7.960 | 7.960 | 4,821,500 |
| 2024-06-26 | 7.880 | 8.080 | 7.860 | 8.070 | 8.070 | 5,266,400 |
| 2024-06-25 | 7.820 | 8.000 | 7.810 | 7.920 | 7.920 | 5,663,670 |
| 2024-06-24 | 8.100 | 8.100 | 7.820 | 7.840 | 7.840 | 10,596,300 |
| 2024-06-21 | 8.440 | 8.460 | 8.240 | 8.240 | 8.240 | 12,844,212 |
| 2024-06-20 | 8.340 | 8.710 | 8.330 | 8.460 | 8.460 | 19,453,181 |
| 2024-06-19 | 8.220 | 8.490 | 8.190 | 8.300 | 8.300 | 11,425,621 |
| 2024-06-18 | 8.160 | 8.220 | 8.140 | 8.210 | 8.210 | 4,472,272 |
| 2024-06-17 | 8.080 | 8.170 | 8.070 | 8.140 | 8.140 | 3,068,217 |
| 2024-06-14 | 8.080 | 8.150 | 8.030 | 8.140 | 8.140 | 4,328,600 |
| 2024-06-13 | 8.200 | 8.200 | 8.080 | 8.090 | 8.090 | 4,734,915 |
| 2024-06-12 | 8.180 | 8.240 | 8.160 | 8.180 | 8.180 | 3,188,000 |
| 2024-06-11 | 8.290 | 8.290 | 8.120 | 8.180 | 8.180 | 5,547,530 |
| 2024-06-07 | 8.280 | 8.330 | 8.200 | 8.290 | 8.290 | 5,548,940 |
| 2024-06-06 | 8.450 | 8.480 | 8.200 | 8.250 | 8.250 | 7,667,784 |
| 2024-06-05 | 8.550 | 8.550 | 8.440 | 8.450 | 8.450 | 3,294,670 |
| 2024-06-04 | 8.430 | 8.550 | 8.380 | 8.530 | 8.530 | 4,643,563 |
| 2024-06-03 | 8.490 | 8.540 | 8.370 | 8.440 | 8.440 | 6,386,429 |
| 2024-05-31 | 8.550 | 8.560 | 8.480 | 8.490 | 8.490 | 3,892,122 |
| 2024-05-30 | 8.680 | 8.680 | 8.580 | 8.630 | 8.630 | 4,808,006 |
| 2024-05-29 | 8.640 | 8.690 | 8.620 | 8.650 | 8.650 | 3,687,965 |
| 2024-05-28 | 8.760 | 8.760 | 8.620 | 8.630 | 8.630 | 6,297,243 |
| 2024-05-27 | 8.740 | 8.790 | 8.670 | 8.760 | 8.760 | 5,587,603 |
| 2024-05-24 | 8.750 | 8.790 | 8.700 | 8.710 | 8.710 | 4,263,901 |
| 2024-05-23 | 8.940 | 8.950 | 8.730 | 8.750 | 8.750 | 10,994,130 |
| 2024-05-22 | 9.020 | 9.070 | 8.940 | 8.980 | 8.980 | 7,475,200 |
| 2024-05-21 | 9.030 | 9.080 | 8.990 | 9.040 | 9.040 | 8,135,100 |
| 2024-05-20 | 9.000 | 9.100 | 8.990 | 9.050 | 9.050 | 9,067,839 |
| 2024-05-17 | 8.990 | 9.050 | 8.880 | 8.990 | 8.990 | 8,853,700 |
| 2024-05-16 | 9.030 | 9.040 | 8.940 | 8.990 | 8.990 | 7,264,100 |
| 2024-05-15 | 9.070 | 9.080 | 8.980 | 8.990 | 8.990 | 7,067,700 |
| 2024-05-14 | 8.990 | 9.100 | 8.980 | 9.070 | 9.070 | 6,986,475 |
| 2024-05-13 | 9.070 | 9.080 | 8.970 | 9.030 | 9.030 | 10,247,444 |
| 2024-05-10 | 9.060 | 9.170 | 9.040 | 9.130 | 9.130 | 12,669,150 |
| 2024-05-09 | 9.010 | 9.110 | 9.000 | 9.060 | 9.060 | 8,840,652 |
| 2024-05-08 | 9.080 | 9.100 | 8.990 | 9.020 | 9.020 | 9,126,232 |
| 2024-05-07 | 9.160 | 9.180 | 9.040 | 9.100 | 9.100 | 9,829,850 |
| 2024-05-06 | 8.980 | 9.200 | 8.980 | 9.170 | 9.170 | 18,375,010 |
| 2024-04-30 | 8.890 | 9.010 | 8.850 | 8.890 | 8.890 | 10,141,451 |
| 2024-04-29 | 8.680 | 8.930 | 8.620 | 8.890 | 8.890 | 22,060,476 |
| 2024-04-26 | 8.880 | 8.900 | 8.450 | 8.700 | 8.700 | 33,249,576 |
| 2024-04-25 | 9.030 | 9.080 | 9.000 | 9.030 | 9.030 | 8,986,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0800 CNY |
| 2022-06-22 | 0.0800 CNY |
| 2021-06-23 | 0.0500 CNY |
| 2020-06-17 | 0.1000 CNY |
| 2019-06-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.