Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.340	9.470	9.030	9.070	8.927	19,691,500
2022-05-05	9.280	9.730	9.230	9.570	9.419	19,024,859
2022-04-29	9.200	9.450	9.130	9.280	9.133	21,481,511
2022-04-28	8.900	9.560	8.860	9.060	8.917	24,118,562
2022-04-27	9.180	9.280	8.570	9.050	8.907	28,634,036
2022-04-26	9.330	9.920	9.230	9.390	9.242	19,933,874
2022-04-25	9.890	9.980	9.260	9.280	9.133	18,243,806
2022-04-22	10.150	10.290	9.840	10.070	9.911	23,035,049
2022-04-21	10.430	10.910	10.370	10.430	10.265	34,054,852
2022-04-20	10.110	10.700	10.100	10.530	10.364	28,426,709
2022-04-19	10.100	10.290	10.080	10.150	9.990	15,787,171
2022-04-18	9.780	10.300	9.740	10.240	10.078	21,076,264
2022-04-15	9.920	10.090	9.780	9.850	9.694	11,093,210
2022-04-14	9.690	10.080	9.680	9.920	9.763	14,488,932
2022-04-13	9.570	9.820	9.540	9.690	9.537	8,446,826
2022-04-12	9.350	9.640	9.220	9.590	9.438	6,662,491
2022-04-11	9.500	9.590	9.300	9.350	9.202	7,217,811
2022-04-08	9.720	9.730	9.460	9.610	9.458	8,006,483
2022-04-07	9.720	9.920	9.650	9.690	9.537	6,938,971
2022-04-06	9.670	9.850	9.600	9.800	9.645	6,738,058
2022-04-01	9.550	9.760	9.510	9.700	9.547	5,103,362
2022-03-31	9.630	9.770	9.550	9.630	9.478	5,567,300
2022-03-30	9.450	9.600	9.390	9.590	9.438	6,576,300
2022-03-29	9.530	9.570	9.350	9.370	9.222	5,518,099
2022-03-28	9.530	9.570	9.330	9.520	9.370	6,182,505
2022-03-25	9.660	9.800	9.620	9.630	9.478	4,635,493
2022-03-24	9.750	9.800	9.630	9.650	9.498	5,238,701
2022-03-23	9.650	9.890	9.610	9.800	9.645	6,673,453
2022-03-22	9.600	9.750	9.580	9.640	9.488	5,830,748
2022-03-21	9.800	9.850	9.630	9.720	9.566	6,850,762
2022-03-18	9.800	9.850	9.670	9.790	9.635	5,825,563
2022-03-17	9.590	9.870	9.590	9.710	9.557	9,486,469
2022-03-16	9.400	9.560	9.050	9.480	9.330	10,360,221
2022-03-15	10.000	10.000	9.240	9.260	9.114	13,953,522
2022-03-14	10.310	10.350	10.070	10.080	9.921	6,585,373
2022-03-11	10.020	10.420	9.940	10.400	10.236	11,446,335
2022-03-10	10.120	10.300	10.050	10.110	9.950	8,043,861
2022-03-09	10.060	10.230	9.540	9.920	9.763	11,437,506
2022-03-08	10.420	10.530	10.030	10.040	9.881	9,685,156
2022-03-07	10.550	10.650	10.350	10.380	10.216	7,521,133
2022-03-04	10.710	10.800	10.580	10.600	10.433	6,143,653
2022-03-03	10.820	10.880	10.740	10.750	10.580	5,296,207
2022-03-02	10.810	10.860	10.700	10.840	10.669	5,514,695
2022-03-01	10.540	10.850	10.530	10.810	10.639	10,656,885
2022-02-28	10.510	10.560	10.370	10.540	10.373	5,286,877
2022-02-25	10.540	10.620	10.500	10.520	10.354	6,489,777
2022-02-24	10.860	10.900	10.310	10.480	10.314	12,346,732
2022-02-23	10.850	10.920	10.780	10.870	10.698	5,425,095
2022-02-22	10.940	10.940	10.600	10.890	10.718	8,265,158
2022-02-21	10.900	11.020	10.850	11.000	10.826	6,565,073
2022-02-18	10.610	10.980	10.590	10.910	10.738	10,743,316
2022-02-17	10.750	10.920	10.630	10.660	10.492	8,407,868
2022-02-16	10.610	10.730	10.610	10.700	10.531	6,038,059
2022-02-15	10.520	10.740	10.510	10.660	10.492	8,576,324
2022-02-14	10.470	10.560	10.410	10.510	10.344	5,731,050
2022-02-11	10.550	10.720	10.460	10.490	10.324	8,231,177
2022-02-10	10.600	10.670	10.510	10.630	10.462	8,233,686
2022-02-09	10.450	10.650	10.450	10.630	10.462	8,955,214
2022-02-08	10.370	10.500	10.250	10.490	10.324	6,929,873
2022-02-07	10.300	10.390	10.280	10.290	10.127	7,074,319

← NewerPage 19 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.