Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.950	10.960	10.810	10.910	10.910	6,921,310
2023-07-25	10.990	11.060	10.900	10.950	10.950	10,547,604
2023-07-24	10.900	10.930	10.770	10.830	10.830	9,221,933
2023-07-21	10.870	10.950	10.800	10.920	10.920	9,369,641
2023-07-20	10.950	10.990	10.790	10.810	10.810	8,421,200
2023-07-19	10.930	11.030	10.880	10.930	10.930	11,471,409
2023-07-18	10.770	10.960	10.730	10.880	10.880	11,328,388
2023-07-17	10.840	10.880	10.660	10.720	10.720	11,213,200
2023-07-14	10.880	10.980	10.800	10.880	10.880	15,210,688
2023-07-13	10.950	11.080	10.850	10.900	10.900	17,953,265
2023-07-12	10.710	11.060	10.680	10.890	10.890	27,862,062
2023-07-11	10.460	10.790	10.410	10.700	10.700	20,998,915
2023-07-10	10.290	10.540	10.270	10.460	10.460	14,259,595
2023-07-07	10.180	10.270	10.170	10.250	10.250	7,322,800
2023-07-06	10.200	10.290	10.130	10.210	10.210	8,154,675
2023-07-05	10.330	10.360	10.200	10.250	10.250	12,623,566
2023-07-04	10.500	10.500	10.320	10.340	10.340	14,598,325
2023-07-03	10.390	10.530	10.360	10.520	10.520	15,530,965
2023-06-30	10.370	10.480	10.310	10.380	10.380	11,851,108
2023-06-29	10.320	10.420	10.290	10.310	10.310	10,992,708
2023-06-28	10.330	10.410	10.180	10.390	10.390	15,218,197
2023-06-27	10.320	10.360	10.240	10.330	10.330	14,760,543
2023-06-26	10.450	10.550	10.250	10.290	10.290	16,757,435
2023-06-21	10.560	10.640	10.340	10.350	10.350	17,956,637
2023-06-20	10.800	10.860	10.510	10.570	10.570	23,505,835
2023-06-19	10.840	11.080	10.710	10.750	10.750	33,588,628
2023-06-16	10.820	11.230	10.630	10.810	10.810	54,361,719
2023-06-15	11.530	11.570	10.820	10.920	10.920	92,898,740
2023-06-14	10.500	11.500	10.480	11.500	11.500	53,025,116
2023-06-13	9.740	10.680	9.720	10.450	10.450	39,683,063
2023-06-12	9.450	9.810	9.450	9.760	9.760	15,875,173
2023-06-09	9.380	9.450	9.370	9.410	9.410	4,493,528
2023-06-08	9.420	9.460	9.350	9.380	9.380	5,419,700
2023-06-07	9.420	9.500	9.370	9.400	9.400	4,947,800
2023-06-06	9.570	9.590	9.410	9.420	9.420	5,678,001
2023-06-05	9.650	9.670	9.550	9.560	9.560	5,204,994
2023-06-02	9.550	9.670	9.520	9.620	9.620	5,552,927
2023-06-01	9.600	9.670	9.520	9.600	9.520	6,358,520
2023-05-31	9.650	9.700	9.570	9.590	9.510	5,816,700
2023-05-30	9.720	9.750	9.580	9.690	9.609	5,571,897
2023-05-29	9.730	9.850	9.660	9.720	9.639	4,768,570
2023-05-26	9.750	9.790	9.670	9.730	9.649	3,991,136
2023-05-25	9.870	9.970	9.610	9.760	9.679	8,536,694
2023-05-24	10.090	10.120	9.900	9.900	9.818	7,729,129
2023-05-23	10.290	10.300	10.120	10.120	10.036	7,041,790
2023-05-22	10.080	10.280	10.020	10.260	10.175	11,329,630
2023-05-19	9.920	10.130	9.830	10.030	9.946	7,044,500
2023-05-18	10.020	10.060	9.940	9.940	9.857	5,945,000
2023-05-17	9.960	10.020	9.900	9.960	9.877	4,883,214
2023-05-16	10.120	10.150	9.960	9.980	9.897	7,543,601
2023-05-15	10.090	10.190	10.040	10.150	10.065	6,627,465
2023-05-12	10.020	10.230	10.020	10.090	10.006	9,666,534
2023-05-11	10.000	10.080	9.920	10.040	9.956	6,879,860
2023-05-10	9.990	10.000	9.910	9.970	9.887	5,028,748
2023-05-09	9.990	10.160	9.970	9.990	9.907	8,711,553
2023-05-08	10.020	10.110	9.970	9.990	9.907	8,630,261
2023-05-05	9.980	10.040	9.910	9.990	9.907	6,467,419
2023-05-04	9.850	10.030	9.830	9.980	9.897	9,489,167
2023-04-28	9.690	9.940	9.690	9.900	9.818	7,838,349
2023-04-27	9.680	9.750	9.580	9.710	9.629	7,477,228

← NewerPage 14 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.