Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.570	9.720	9.500	9.640	9.560	8,624,700
2023-04-25	9.600	9.620	9.350	9.560	9.480	8,963,200
2023-04-24	9.730	9.760	9.520	9.570	9.490	9,082,100
2023-04-21	9.850	9.880	9.660	9.710	9.629	7,406,120
2023-04-20	9.940	9.990	9.800	9.860	9.778	6,834,531
2023-04-19	9.970	10.010	9.910	9.970	9.887	7,379,291
2023-04-18	9.910	10.030	9.900	9.970	9.887	6,113,685
2023-04-17	9.900	9.990	9.880	9.940	9.857	8,705,657
2023-04-14	10.040	10.080	9.840	9.900	9.818	9,171,198
2023-04-13	9.880	10.090	9.860	10.020	9.937	9,724,798
2023-04-12	9.920	9.970	9.820	9.860	9.778	9,228,140
2023-04-11	10.070	10.080	9.910	9.940	9.857	6,885,100
2023-04-10	10.210	10.250	9.900	10.000	9.917	14,534,835
2023-04-07	10.190	10.270	10.140	10.210	10.125	6,564,885
2023-04-06	10.350	10.380	10.170	10.170	10.085	8,612,300
2023-04-04	10.260	10.430	10.190	10.370	10.284	11,318,738
2023-04-03	10.400	10.470	10.150	10.240	10.155	15,367,375
2023-03-31	10.500	10.640	10.380	10.410	10.323	11,578,582
2023-03-30	10.530	10.670	10.360	10.480	10.393	12,807,041
2023-03-29	10.270	10.620	10.180	10.550	10.462	12,944,449
2023-03-28	10.190	10.440	10.150	10.340	10.254	9,493,813
2023-03-27	10.480	10.490	10.060	10.170	10.085	12,921,781
2023-03-24	10.300	10.570	10.270	10.440	10.353	10,731,175
2023-03-23	10.250	10.320	10.140	10.270	10.184	5,120,402
2023-03-22	10.260	10.320	10.210	10.230	10.145	4,561,399
2023-03-21	10.090	10.270	10.060	10.220	10.135	6,217,800
2023-03-20	10.180	10.250	10.010	10.060	9.976	9,136,789
2023-03-17	10.270	10.300	10.140	10.180	10.095	5,501,575
2023-03-16	10.280	10.320	10.090	10.180	10.095	10,371,800
2023-03-15	10.350	10.390	10.270	10.290	10.204	4,759,541
2023-03-14	10.420	10.460	10.250	10.270	10.184	7,238,310
2023-03-13	10.280	10.460	10.230	10.420	10.333	7,971,700
2023-03-10	10.250	10.370	10.190	10.280	10.194	7,118,201
2023-03-09	10.480	10.490	10.240	10.340	10.254	7,745,816
2023-03-08	10.370	10.530	10.370	10.430	10.343	7,015,538
2023-03-07	10.620	10.750	10.410	10.420	10.333	13,522,997
2023-03-06	10.600	10.780	10.550	10.650	10.561	14,218,900
2023-03-03	10.710	10.730	10.500	10.580	10.492	14,727,018
2023-03-02	10.550	10.750	10.530	10.710	10.621	13,764,974
2023-03-01	10.500	10.600	10.420	10.550	10.462	9,401,593
2023-02-28	10.490	10.610	10.450	10.520	10.432	7,889,964
2023-02-27	10.520	10.580	10.430	10.450	10.363	10,463,418
2023-02-24	10.600	10.630	10.490	10.510	10.422	11,140,495
2023-02-23	10.720	10.830	10.580	10.620	10.532	9,244,000
2023-02-22	10.750	10.880	10.680	10.760	10.670	13,059,983
2023-02-21	10.810	10.820	10.680	10.750	10.660	12,148,797
2023-02-20	10.760	10.830	10.610	10.790	10.700	14,110,824
2023-02-17	10.910	11.040	10.740	10.760	10.670	18,327,146
2023-02-16	10.910	11.160	10.790	10.840	10.750	27,796,029
2023-02-15	11.000	11.110	10.880	10.920	10.829	23,890,842
2023-02-14	10.610	11.090	10.510	10.980	10.889	42,474,232
2023-02-13	10.110	10.650	10.070	10.610	10.522	47,512,959
2023-02-10	9.900	10.150	9.880	10.150	10.065	35,037,267
2023-02-09	9.570	9.970	9.570	9.900	9.818	27,065,902
2023-02-08	9.730	9.750	9.580	9.580	9.500	11,060,475
2023-02-07	9.760	9.820	9.680	9.720	9.639	9,477,330
2023-02-06	9.830	9.870	9.710	9.760	9.679	8,648,822
2023-02-03	9.990	9.990	9.810	9.890	9.808	13,578,231
2023-02-02	9.770	10.030	9.730	9.950	9.867	25,194,952
2023-02-01	9.610	9.830	9.590	9.770	9.689	14,718,700

← NewerPage 15 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.