Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.680	8.950	8.680	8.910	8.836	9,426,600
2022-10-31	8.630	8.760	8.530	8.690	8.618	3,816,191
2022-10-28	8.860	8.870	8.560	8.620	8.548	6,219,064
2022-10-27	8.850	8.930	8.780	8.870	8.796	6,971,729
2022-10-26	8.700	8.860	8.700	8.830	8.756	7,147,504
2022-10-25	8.550	8.850	8.520	8.750	8.677	7,682,834
2022-10-24	8.780	8.870	8.540	8.600	8.528	4,839,004
2022-10-21	8.830	8.890	8.760	8.770	8.697	3,466,000
2022-10-20	8.730	8.980	8.710	8.850	8.776	6,130,350
2022-10-19	8.890	8.910	8.720	8.730	8.657	4,075,035
2022-10-18	8.970	8.990	8.880	8.880	8.806	4,533,040
2022-10-17	8.880	8.950	8.810	8.930	8.856	4,828,175
2022-10-14	8.690	9.080	8.690	8.920	8.846	9,063,605
2022-10-13	8.570	8.760	8.520	8.690	8.618	5,357,321
2022-10-12	8.520	8.590	8.300	8.590	8.518	6,135,634
2022-10-11	8.540	8.580	8.410	8.520	8.449	4,635,069
2022-10-10	8.840	8.860	8.520	8.550	8.479	6,805,009
2022-09-30	8.880	8.970	8.750	8.850	8.776	5,632,589
2022-09-29	9.170	9.200	8.860	8.890	8.816	8,575,167
2022-09-28	9.250	9.360	9.080	9.090	9.014	7,605,812
2022-09-27	9.040	9.380	9.010	9.300	9.223	8,948,784
2022-09-26	9.080	9.230	9.030	9.040	8.965	5,086,900
2022-09-23	9.110	9.220	9.060	9.150	9.074	6,181,600
2022-09-22	9.180	9.230	9.110	9.110	9.034	4,625,510
2022-09-21	9.200	9.250	9.080	9.230	9.153	5,465,000
2022-09-20	9.190	9.320	9.170	9.240	9.163	4,995,104
2022-09-19	9.250	9.290	9.080	9.180	9.104	5,439,985
2022-09-16	9.420	9.510	9.220	9.230	9.153	9,688,123
2022-09-15	9.620	9.650	9.430	9.500	9.421	8,602,810
2022-09-14	9.610	9.670	9.560	9.590	9.510	8,916,266
2022-09-13	9.710	9.830	9.640	9.740	9.659	11,185,537
2022-09-09	10.400	10.400	9.560	9.680	9.599	16,296,514
2022-09-08	9.530	9.590	9.520	9.550	9.470	5,391,100
2022-09-07	9.510	9.560	9.510	9.540	9.461	4,264,809
2022-09-06	9.500	9.570	9.470	9.570	9.490	5,801,808
2022-09-05	9.490	9.500	9.430	9.480	9.401	4,577,382
2022-09-02	9.500	9.520	9.420	9.510	9.431	6,497,391
2022-09-01	9.560	9.600	9.450	9.470	9.391	10,083,965
2022-08-31	9.530	9.680	9.460	9.610	9.530	12,873,041
2022-08-30	9.510	9.560	9.480	9.530	9.451	5,055,467
2022-08-29	9.450	9.550	9.400	9.530	9.451	5,259,932
2022-08-26	9.530	9.670	9.500	9.540	9.461	9,346,106
2022-08-25	9.500	9.540	9.430	9.520	9.441	7,583,430
2022-08-24	9.640	9.680	9.470	9.480	9.401	9,602,879
2022-08-23	9.650	9.680	9.610	9.640	9.560	4,842,087
2022-08-22	9.630	9.690	9.590	9.680	9.599	4,929,785
2022-08-19	9.660	9.700	9.630	9.630	9.550	5,394,792
2022-08-18	9.770	9.770	9.660	9.660	9.580	7,130,426
2022-08-17	9.750	9.820	9.710	9.780	9.699	6,909,635
2022-08-16	9.700	9.760	9.690	9.760	9.679	6,800,042
2022-08-15	9.730	9.750	9.660	9.690	9.609	8,101,297
2022-08-12	9.750	9.830	9.720	9.750	9.669	9,546,340
2022-08-11	9.710	9.780	9.660	9.780	9.699	9,509,625
2022-08-10	9.700	9.760	9.630	9.670	9.589	6,693,715
2022-08-09	9.670	9.790	9.650	9.740	9.659	7,403,054
2022-08-08	9.680	9.770	9.640	9.700	9.619	5,947,083
2022-08-05	9.600	9.740	9.550	9.740	9.659	7,273,332
2022-08-04	9.550	9.650	9.440	9.620	9.540	9,395,756
2022-08-03	9.600	9.730	9.470	9.500	9.421	9,790,798
2022-08-02	9.900	9.900	9.430	9.600	9.520	15,993,762

← NewerPage 17 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.