Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.270	9.480	9.230	9.450	9.450	7,788,240
2023-10-25	9.320	9.470	9.320	9.330	9.330	8,769,216
2023-10-24	9.150	9.230	9.090	9.220	9.220	4,812,400
2023-10-23	9.210	9.320	9.010	9.100	9.100	7,821,201
2023-10-20	9.300	9.390	9.260	9.290	9.290	6,378,555
2023-10-19	9.450	9.540	9.300	9.300	9.300	7,927,506
2023-10-18	9.550	9.580	9.460	9.470	9.470	5,197,390
2023-10-17	9.580	9.610	9.500	9.570	9.570	5,296,273
2023-10-16	9.660	9.750	9.570	9.600	9.600	5,131,700
2023-10-13	9.780	9.780	9.640	9.680	9.680	6,466,271
2023-10-12	9.820	9.850	9.760	9.770	9.770	5,138,498
2023-10-11	9.750	9.810	9.740	9.770	9.770	4,497,400
2023-10-10	9.820	9.830	9.710	9.730	9.730	6,294,201
2023-10-09	9.880	9.900	9.750	9.770	9.770	7,526,130
2023-09-28	9.870	9.980	9.860	9.880	9.880	5,000,200
2023-09-27	9.890	9.900	9.820	9.850	9.850	6,059,709
2023-09-26	9.950	9.990	9.860	9.870	9.870	5,993,600
2023-09-25	10.020	10.060	9.920	9.940	9.940	6,807,200
2023-09-22	9.960	10.080	9.750	10.050	10.050	9,320,530
2023-09-21	10.100	10.140	9.990	10.010	10.010	8,076,155
2023-09-20	10.200	10.230	10.100	10.130	10.130	5,771,100
2023-09-19	10.270	10.290	10.090	10.190	10.190	7,468,922
2023-09-18	10.170	10.300	10.030	10.290	10.290	7,578,400
2023-09-15	10.270	10.300	10.130	10.160	10.160	8,389,150
2023-09-14	10.420	10.420	10.190	10.230	10.230	9,027,176
2023-09-13	10.350	10.520	10.310	10.380	10.380	11,072,300
2023-09-12	10.420	10.540	10.320	10.340	10.340	11,592,336
2023-09-11	10.080	10.440	10.020	10.420	10.420	16,341,622
2023-09-08	10.120	10.170	10.030	10.050	10.050	6,093,300
2023-09-07	10.150	10.290	10.110	10.120	10.120	7,689,399
2023-09-06	10.260	10.290	10.180	10.200	10.200	8,922,011
2023-09-05	10.280	10.370	10.200	10.310	10.310	11,378,025
2023-09-04	10.200	10.450	10.150	10.320	10.320	15,555,701
2023-09-01	10.080	10.270	10.080	10.220	10.220	11,539,042
2023-08-31	10.060	10.100	9.970	10.080	10.080	8,668,539
2023-08-30	10.160	10.180	10.020	10.040	10.040	10,009,549
2023-08-29	9.990	10.190	9.980	10.160	10.160	8,001,100
2023-08-28	10.550	10.550	9.990	10.000	10.000	15,584,000
2023-08-25	10.200	10.290	10.060	10.110	10.110	7,885,081
2023-08-24	10.070	10.400	9.970	10.250	10.250	10,712,801
2023-08-23	10.170	10.180	10.000	10.000	10.000	6,110,500
2023-08-22	10.200	10.220	10.000	10.160	10.160	10,424,938
2023-08-21	10.110	10.330	10.080	10.160	10.160	7,315,072
2023-08-18	10.400	10.420	10.110	10.110	10.110	8,066,867
2023-08-17	10.180	10.430	10.170	10.390	10.390	7,874,100
2023-08-16	10.290	10.450	10.270	10.290	10.290	6,828,903
2023-08-15	10.290	10.500	10.210	10.370	10.370	11,209,944
2023-08-14	10.220	10.310	10.060	10.310	10.310	14,633,108
2023-08-11	11.050	11.060	10.290	10.310	10.310	29,238,936
2023-08-10	11.040	11.090	10.890	11.000	11.000	8,932,728
2023-08-09	11.100	11.140	11.000	11.050	11.050	7,255,000
2023-08-08	11.110	11.160	10.990	11.100	11.100	10,181,251
2023-08-07	11.350	11.350	11.050	11.110	11.110	11,133,720
2023-08-04	11.390	11.470	11.320	11.340	11.340	13,085,527
2023-08-03	10.930	11.480	10.930	11.360	11.360	20,966,467
2023-08-02	10.910	11.020	10.910	10.960	10.960	9,070,290
2023-08-01	11.110	11.120	10.920	10.970	10.970	10,325,233
2023-07-31	11.050	11.270	11.030	11.100	11.100	17,814,586
2023-07-28	10.890	11.070	10.850	11.050	11.050	10,722,040
2023-07-27	10.900	11.040	10.880	10.910	10.910	7,965,947

← NewerPage 13 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.