Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.810	8.980	8.800	8.880	8.880	8,824,735
2024-01-18	9.020	9.050	8.660	8.890	8.890	17,614,503
2024-01-17	9.070	9.110	8.930	8.960	8.960	5,812,690
2024-01-16	9.060	9.120	8.960	9.080	9.080	6,464,001
2024-01-15	9.040	9.130	9.010	9.070	9.070	4,931,444
2024-01-12	8.980	9.130	8.970	9.080	9.080	6,722,004
2024-01-11	8.900	9.000	8.850	8.970	8.970	4,761,005
2024-01-10	8.800	8.940	8.700	8.900	8.900	7,048,923
2024-01-09	8.800	8.890	8.760	8.800	8.800	8,809,071
2024-01-08	9.020	9.020	8.820	8.850	8.850	6,756,230
2024-01-05	9.120	9.180	9.020	9.050	9.050	5,039,900
2024-01-04	9.250	9.250	9.120	9.150	9.150	4,709,500
2024-01-03	9.210	9.270	9.200	9.240	9.240	4,975,900
2024-01-02	9.280	9.360	9.250	9.250	9.250	5,728,412
2023-12-29	9.270	9.340	9.250	9.300	9.300	6,565,983
2023-12-28	9.090	9.340	9.090	9.280	9.280	8,963,738
2023-12-27	9.000	9.130	8.960	9.110	9.110	6,783,911
2023-12-26	9.080	9.080	9.000	9.040	9.040	4,321,178
2023-12-25	9.060	9.120	9.010	9.080	9.080	5,688,455
2023-12-22	9.250	9.270	9.060	9.100	9.100	11,412,132
2023-12-21	9.090	9.350	9.040	9.320	9.320	12,137,070
2023-12-20	9.290	9.300	9.100	9.120	9.120	6,935,401
2023-12-19	9.200	9.360	9.180	9.300	9.300	6,542,100
2023-12-18	9.240	9.280	9.170	9.190	9.190	6,294,550
2023-12-15	9.270	9.360	9.230	9.270	9.270	5,423,490
2023-12-14	9.440	9.460	9.260	9.270	9.270	8,303,023
2023-12-13	9.610	9.630	9.390	9.400	9.400	7,777,529
2023-12-12	9.460	9.630	9.460	9.620	9.620	5,823,196
2023-12-11	9.570	9.570	9.380	9.520	9.520	8,119,560
2023-12-08	9.670	9.730	9.570	9.570	9.570	8,547,807
2023-12-07	9.690	9.690	9.540	9.660	9.660	7,003,308
2023-12-06	9.620	9.720	9.560	9.670	9.670	6,931,040
2023-12-05	9.730	9.790	9.620	9.630	9.630	9,164,010
2023-12-04	9.800	9.800	9.730	9.760	9.760	6,333,200
2023-12-01	9.780	9.850	9.750	9.800	9.800	7,070,000
2023-11-30	9.750	9.820	9.680	9.780	9.780	7,888,418
2023-11-29	9.830	9.860	9.710	9.740	9.740	6,500,541
2023-11-28	9.730	9.780	9.680	9.750	9.750	4,949,400
2023-11-27	9.790	9.790	9.700	9.730	9.730	6,162,300
2023-11-24	9.790	9.820	9.740	9.760	9.760	5,508,400
2023-11-23	9.710	9.820	9.690	9.810	9.810	6,305,828
2023-11-22	9.780	9.810	9.710	9.720	9.720	5,403,300
2023-11-21	9.820	9.850	9.760	9.780	9.780	8,530,544
2023-11-20	9.700	9.840	9.670	9.810	9.810	7,990,575
2023-11-17	9.690	9.740	9.670	9.710	9.710	4,963,600
2023-11-16	9.770	9.780	9.690	9.700	9.700	4,809,328
2023-11-15	9.800	9.820	9.730	9.750	9.750	5,932,000
2023-11-14	9.650	9.770	9.630	9.730	9.730	7,787,068
2023-11-13	9.640	9.680	9.580	9.650	9.650	9,803,815
2023-11-10	9.650	9.740	9.610	9.640	9.640	8,382,515
2023-11-09	9.860	9.890	9.680	9.730	9.730	13,980,635
2023-11-08	9.970	10.090	9.830	9.900	9.900	16,111,001
2023-11-07	9.850	10.040	9.840	10.000	10.000	13,797,419
2023-11-06	9.700	9.980	9.620	9.880	9.880	16,089,711
2023-11-03	9.490	9.730	9.490	9.620	9.620	10,572,071
2023-11-02	9.610	9.640	9.460	9.490	9.490	12,940,834
2023-11-01	10.220	10.460	9.630	9.650	9.650	21,411,224
2023-10-31	9.600	9.640	9.570	9.610	9.610	6,565,421
2023-10-30	9.520	9.610	9.490	9.600	9.600	7,565,704
2023-10-27	9.400	9.580	9.400	9.560	9.560	7,487,995

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.