Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.130 | 9.160 | 9.000 | 9.090 | 9.090 | 10,291,208 |
| 2024-04-23 | 9.100 | 9.250 | 9.100 | 9.150 | 9.150 | 13,119,406 |
| 2024-04-22 | 8.930 | 9.190 | 8.930 | 9.160 | 9.160 | 10,034,614 |
| 2024-04-19 | 8.910 | 9.030 | 8.900 | 8.970 | 8.970 | 5,395,151 |
| 2024-04-18 | 8.910 | 9.080 | 8.850 | 8.960 | 8.960 | 10,263,541 |
| 2024-04-17 | 8.850 | 9.010 | 8.800 | 9.000 | 9.000 | 9,685,635 |
| 2024-04-16 | 9.010 | 9.100 | 8.740 | 8.760 | 8.760 | 12,423,139 |
| 2024-04-15 | 9.000 | 9.180 | 8.890 | 9.060 | 9.060 | 9,757,969 |
| 2024-04-12 | 9.200 | 9.210 | 9.020 | 9.030 | 9.030 | 6,102,700 |
| 2024-04-11 | 9.070 | 9.250 | 9.050 | 9.140 | 9.140 | 6,713,887 |
| 2024-04-10 | 9.220 | 9.290 | 9.090 | 9.140 | 9.140 | 9,308,340 |
| 2024-04-09 | 9.000 | 9.330 | 8.970 | 9.300 | 9.300 | 14,043,850 |
| 2024-04-08 | 9.110 | 9.150 | 9.000 | 9.010 | 9.010 | 9,271,040 |
| 2024-04-03 | 9.050 | 9.150 | 9.050 | 9.130 | 9.130 | 9,053,181 |
| 2024-04-02 | 9.100 | 9.110 | 9.020 | 9.070 | 9.070 | 11,329,935 |
| 2024-04-01 | 9.150 | 9.190 | 9.010 | 9.070 | 9.070 | 17,321,027 |
| 2024-03-29 | 8.880 | 9.280 | 8.880 | 9.150 | 9.150 | 18,251,801 |
| 2024-03-28 | 8.690 | 8.780 | 8.610 | 8.760 | 8.760 | 6,840,850 |
| 2024-03-27 | 8.830 | 8.870 | 8.660 | 8.670 | 8.670 | 6,004,700 |
| 2024-03-26 | 8.760 | 8.850 | 8.740 | 8.830 | 8.830 | 5,884,417 |
| 2024-03-25 | 8.860 | 8.910 | 8.710 | 8.730 | 8.730 | 5,450,351 |
| 2024-03-22 | 9.030 | 9.030 | 8.800 | 8.870 | 8.870 | 7,517,483 |
| 2024-03-21 | 8.960 | 9.040 | 8.920 | 8.990 | 8.990 | 7,447,185 |
| 2024-03-20 | 8.920 | 8.950 | 8.880 | 8.940 | 8.940 | 5,747,963 |
| 2024-03-19 | 8.900 | 9.000 | 8.880 | 8.910 | 8.910 | 9,042,700 |
| 2024-03-18 | 8.840 | 8.930 | 8.790 | 8.920 | 8.920 | 9,046,411 |
| 2024-03-15 | 8.760 | 8.880 | 8.740 | 8.880 | 8.880 | 8,618,026 |
| 2024-03-14 | 8.780 | 8.860 | 8.700 | 8.780 | 8.780 | 7,671,553 |
| 2024-03-13 | 8.750 | 8.820 | 8.670 | 8.770 | 8.770 | 9,086,724 |
| 2024-03-12 | 8.610 | 8.800 | 8.580 | 8.780 | 8.780 | 14,754,040 |
| 2024-03-11 | 8.460 | 8.620 | 8.430 | 8.610 | 8.610 | 9,606,173 |
| 2024-03-08 | 8.450 | 8.550 | 8.360 | 8.460 | 8.460 | 6,330,000 |
| 2024-03-07 | 8.450 | 8.540 | 8.400 | 8.440 | 8.440 | 5,258,200 |
| 2024-03-06 | 8.470 | 8.560 | 8.420 | 8.490 | 8.490 | 5,248,867 |
| 2024-03-05 | 8.550 | 8.550 | 8.460 | 8.480 | 8.480 | 6,872,260 |
| 2024-03-04 | 8.660 | 8.690 | 8.490 | 8.560 | 8.560 | 8,262,116 |
| 2024-03-01 | 8.620 | 8.700 | 8.570 | 8.640 | 8.640 | 10,443,247 |
| 2024-02-29 | 8.370 | 8.630 | 8.330 | 8.620 | 8.620 | 11,781,264 |
| 2024-02-28 | 8.620 | 8.790 | 8.370 | 8.370 | 8.370 | 17,460,611 |
| 2024-02-27 | 8.510 | 8.620 | 8.510 | 8.620 | 8.620 | 8,418,710 |
| 2024-02-26 | 8.550 | 8.660 | 8.520 | 8.560 | 8.560 | 10,346,711 |
| 2024-02-23 | 8.610 | 8.620 | 8.500 | 8.580 | 8.580 | 10,598,659 |
| 2024-02-22 | 8.550 | 8.670 | 8.510 | 8.600 | 8.600 | 7,573,744 |
| 2024-02-21 | 8.400 | 8.770 | 8.350 | 8.590 | 8.590 | 13,893,886 |
| 2024-02-20 | 8.480 | 8.480 | 8.370 | 8.430 | 8.430 | 8,191,978 |
| 2024-02-19 | 8.760 | 8.790 | 8.430 | 8.500 | 8.500 | 15,837,155 |
| 2024-02-08 | 8.250 | 8.750 | 8.250 | 8.730 | 8.730 | 21,207,868 |
| 2024-02-07 | 7.850 | 8.250 | 7.780 | 8.230 | 8.230 | 18,818,767 |
| 2024-02-06 | 7.310 | 7.890 | 7.190 | 7.840 | 7.840 | 17,131,283 |
| 2024-02-05 | 7.800 | 7.810 | 7.190 | 7.400 | 7.400 | 15,842,281 |
| 2024-02-02 | 8.050 | 8.220 | 7.620 | 7.830 | 7.830 | 14,246,000 |
| 2024-02-01 | 8.180 | 8.250 | 8.000 | 8.080 | 8.080 | 13,687,078 |
| 2024-01-31 | 8.540 | 8.640 | 8.200 | 8.250 | 8.250 | 9,794,716 |
| 2024-01-30 | 8.840 | 8.860 | 8.590 | 8.630 | 8.630 | 7,042,501 |
| 2024-01-29 | 8.900 | 9.020 | 8.900 | 8.910 | 8.910 | 7,713,800 |
| 2024-01-26 | 8.870 | 9.010 | 8.830 | 8.940 | 8.940 | 7,974,051 |
| 2024-01-25 | 8.510 | 8.900 | 8.480 | 8.890 | 8.890 | 11,643,880 |
| 2024-01-24 | 8.370 | 8.550 | 8.220 | 8.520 | 8.520 | 8,093,007 |
| 2024-01-23 | 8.390 | 8.400 | 8.150 | 8.390 | 8.390 | 7,540,485 |
| 2024-01-22 | 8.890 | 8.890 | 8.310 | 8.380 | 8.380 | 10,821,060 |
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.