Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.630	9.740	9.580	9.610	9.530	11,195,683
2023-01-30	9.690	9.790	9.580	9.670	9.589	18,350,172
2023-01-20	9.570	9.590	9.500	9.550	9.470	10,328,800
2023-01-19	9.500	9.570	9.440	9.530	9.451	10,062,900
2023-01-18	9.650	9.750	9.510	9.530	9.451	9,957,636
2023-01-17	9.780	9.790	9.520	9.570	9.490	12,591,200
2023-01-16	9.700	9.930	9.640	9.760	9.679	20,971,785
2023-01-13	9.400	9.720	9.390	9.640	9.560	18,332,238
2023-01-12	9.550	9.590	9.350	9.380	9.302	13,767,500
2023-01-11	9.820	9.860	9.520	9.550	9.470	17,995,599
2023-01-10	9.770	10.030	9.720	9.750	9.669	25,887,317
2023-01-09	9.500	9.850	9.480	9.820	9.738	26,759,157
2023-01-06	9.750	9.790	9.510	9.530	9.451	16,867,010
2023-01-05	9.640	9.890	9.620	9.750	9.669	19,770,968
2023-01-04	9.710	9.750	9.590	9.630	9.550	10,248,740
2023-01-03	9.710	9.990	9.610	9.650	9.570	16,347,990
2022-12-30	9.530	9.780	9.420	9.710	9.629	16,242,783
2022-12-29	9.530	9.560	9.350	9.450	9.371	12,288,750
2022-12-28	9.690	9.730	9.500	9.580	9.500	13,833,315
2022-12-27	9.780	9.870	9.590	9.720	9.639	18,611,768
2022-12-26	9.860	9.890	9.650	9.720	9.639	17,503,700
2022-12-23	9.690	9.950	9.600	9.820	9.738	22,345,153
2022-12-22	9.580	10.070	9.520	9.740	9.659	30,395,942
2022-12-21	9.420	9.700	9.400	9.550	9.470	14,511,676
2022-12-20	9.730	9.750	9.360	9.420	9.342	18,691,489
2022-12-19	10.160	10.170	9.600	9.660	9.580	29,044,214
2022-12-16	9.790	10.380	9.770	10.160	10.075	46,032,414
2022-12-15	9.910	10.250	9.760	9.930	9.847	31,051,759
2022-12-14	9.700	10.080	9.700	9.910	9.827	24,619,750
2022-12-13	9.660	9.780	9.560	9.720	9.639	8,157,610
2022-12-12	9.690	9.800	9.600	9.620	9.540	8,358,558
2022-12-09	9.670	9.750	9.500	9.730	9.649	14,107,970
2022-12-08	9.700	9.710	9.590	9.670	9.589	7,124,031
2022-12-07	9.670	9.780	9.550	9.700	9.619	11,679,856
2022-12-06	9.490	9.870	9.490	9.680	9.599	21,473,479
2022-12-05	9.550	9.680	9.510	9.520	9.441	14,371,568
2022-12-02	9.310	9.570	9.280	9.470	9.391	15,119,102
2022-12-01	9.280	9.450	9.280	9.330	9.252	12,366,278
2022-11-30	9.190	9.250	9.180	9.190	9.113	5,350,710
2022-11-29	9.120	9.250	9.100	9.220	9.143	8,974,156
2022-11-28	9.000	9.090	8.900	9.080	9.004	5,876,556
2022-11-25	9.050	9.090	9.020	9.050	8.975	3,749,400
2022-11-24	9.090	9.110	9.040	9.050	8.975	3,496,994
2022-11-23	9.100	9.130	9.010	9.080	9.004	5,463,587
2022-11-22	9.120	9.190	9.060	9.090	9.014	6,847,289
2022-11-21	9.270	9.270	9.040	9.120	9.044	6,648,653
2022-11-18	9.360	9.380	9.260	9.270	9.193	5,324,460
2022-11-17	9.280	9.330	9.240	9.300	9.223	5,037,502
2022-11-16	9.260	9.360	9.210	9.290	9.213	8,000,037
2022-11-15	9.210	9.270	9.120	9.260	9.183	6,467,482
2022-11-14	9.270	9.270	9.110	9.140	9.064	6,514,775
2022-11-11	9.280	9.360	9.180	9.220	9.143	7,817,947
2022-11-10	9.070	9.200	9.060	9.170	9.094	6,805,225
2022-11-09	9.100	9.150	9.080	9.110	9.034	4,137,307
2022-11-08	9.160	9.170	9.070	9.130	9.054	4,560,578
2022-11-07	9.080	9.170	9.050	9.150	9.074	6,408,079
2022-11-04	9.000	9.170	9.000	9.150	9.074	8,612,542
2022-11-03	8.970	9.010	8.920	8.990	8.915	4,903,689
2022-11-02	8.880	9.100	8.850	9.020	8.945	10,198,963
2022-11-01	8.680	8.950	8.680	8.910	8.836	9,426,600

← NewerPage 16 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.