Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.870	10.050	9.840	9.950	9.867	8,775,232
2022-07-29	10.050	10.060	9.900	9.900	9.818	13,591,770
2022-07-28	10.030	10.280	10.000	10.090	10.006	15,364,716
2022-07-27	10.010	10.050	9.980	9.990	9.907	8,350,392
2022-07-26	9.990	10.090	9.990	10.050	9.966	8,008,126
2022-07-25	10.060	10.130	9.990	10.020	9.937	9,259,062
2022-07-22	10.130	10.190	9.980	10.070	9.986	9,628,427
2022-07-21	10.210	10.260	10.100	10.110	10.026	11,204,650
2022-07-20	10.160	10.230	10.100	10.220	10.135	12,807,265
2022-07-19	10.060	10.170	10.010	10.100	10.016	13,383,132
2022-07-18	10.010	10.110	9.900	10.100	10.016	11,742,051
2022-07-15	10.200	10.270	9.950	9.970	9.887	17,251,531
2022-07-14	10.290	10.290	10.150	10.200	10.115	11,368,529
2022-07-13	10.290	10.350	10.200	10.280	10.194	11,537,556
2022-07-12	10.400	10.400	10.200	10.230	10.145	11,922,047
2022-07-11	10.700	10.700	10.290	10.430	10.343	16,372,618
2022-07-08	10.670	10.800	10.630	10.750	10.660	12,386,821
2022-07-07	10.610	10.730	10.510	10.610	10.522	12,309,120
2022-07-06	10.690	10.820	10.510	10.560	10.472	15,958,992
2022-07-05	10.920	10.960	10.650	10.780	10.690	19,415,671
2022-07-04	10.820	10.910	10.760	10.900	10.809	17,490,914
2022-07-01	10.920	11.100	10.790	10.880	10.789	22,552,360
2022-06-30	10.750	11.180	10.750	11.000	10.908	40,132,695
2022-06-29	10.930	11.020	10.750	10.760	10.670	25,545,913
2022-06-28	11.110	11.110	10.850	10.910	10.819	29,616,671
2022-06-27	11.370	11.470	11.020	11.060	10.968	63,227,078
2022-06-24	10.180	11.210	10.180	11.210	11.117	44,656,827
2022-06-23	10.150	10.210	9.970	10.190	10.105	17,295,450
2022-06-22	10.560	10.570	10.110	10.110	10.026	18,219,644
2022-06-21	10.620	10.850	10.490	10.620	10.452	26,206,440
2022-06-20	10.410	10.730	10.390	10.680	10.511	25,564,902
2022-06-17	10.280	10.490	10.200	10.470	10.305	22,001,036
2022-06-16	10.450	10.620	10.230	10.300	10.137	18,033,418
2022-06-15	10.400	10.710	10.310	10.410	10.246	33,364,834
2022-06-14	10.000	10.500	9.960	10.400	10.236	29,648,133
2022-06-13	10.200	10.220	9.990	10.110	9.950	20,976,087
2022-06-10	10.100	10.370	10.100	10.270	10.108	14,341,796
2022-06-09	10.170	10.500	10.160	10.230	10.068	24,217,998
2022-06-08	10.260	10.380	10.010	10.210	10.049	19,217,031
2022-06-07	10.220	10.370	10.130	10.280	10.118	18,155,023
2022-06-06	10.170	10.270	10.000	10.250	10.088	19,020,486
2022-06-02	10.250	10.320	10.120	10.170	10.009	13,748,627
2022-06-01	10.360	10.500	10.180	10.320	10.157	18,935,014
2022-05-31	10.190	10.500	10.140	10.400	10.236	26,394,975
2022-05-30	10.140	10.360	10.110	10.270	10.108	22,222,146
2022-05-27	10.370	10.490	9.980	10.140	9.980	30,831,689
2022-05-26	10.320	10.630	10.170	10.390	10.226	35,999,559
2022-05-25	10.240	10.490	10.120	10.370	10.206	26,566,138
2022-05-24	10.670	10.790	10.250	10.280	10.118	42,560,461
2022-05-23	10.880	11.080	10.620	10.780	10.610	71,206,250
2022-05-20	9.610	10.530	9.610	10.530	10.364	18,457,581
2022-05-19	9.670	9.690	9.450	9.570	9.419	12,953,233
2022-05-18	10.030	10.030	9.760	9.780	9.625	13,113,949
2022-05-17	10.000	10.130	9.820	10.040	9.881	17,365,256
2022-05-16	10.000	10.360	9.960	10.190	10.029	24,789,642
2022-05-13	10.010	10.200	9.920	10.030	9.872	16,052,144
2022-05-12	9.800	10.200	9.700	10.080	9.921	22,595,238
2022-05-11	9.700	10.290	9.630	9.800	9.645	36,725,238
2022-05-10	9.260	9.660	9.130	9.640	9.488	26,077,539
2022-05-09	9.020	9.390	9.010	9.350	9.202	16,930,334

← NewerPage 18 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.