Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	7.940	8.020	7.860	7.980	7.980	8,528,600
2026-07-15	7.690	7.970	7.660	7.950	7.950	10,165,938
2026-07-14	7.750	7.830	7.660	7.700	7.700	9,176,827
2026-07-13	7.640	7.730	7.580	7.660	7.660	8,541,215
2026-07-10	7.430	7.680	7.350	7.650	7.650	9,953,586
2026-07-09	7.600	7.640	7.400	7.420	7.420	8,598,400
2026-07-08	7.600	7.720	7.530	7.610	7.610	5,107,300
2026-07-07	7.720	7.720	7.500	7.600	7.600	6,015,300
2026-07-06	7.620	7.760	7.550	7.710	7.710	7,021,202
2026-07-03	7.610	7.670	7.550	7.600	7.600	5,102,900
2026-07-02	7.510	7.640	7.450	7.560	7.560	7,685,300
2026-07-01	7.300	7.550	7.290	7.510	7.510	6,918,934
2026-06-30	7.450	7.480	7.300	7.320	7.320	6,338,648
2026-06-29	7.390	7.520	7.210	7.470	7.470	8,192,300
2026-06-26	7.550	7.560	7.390	7.400	7.400	5,522,891
2026-06-25	7.540	7.600	7.380	7.510	7.510	6,292,300
2026-06-24	7.720	7.770	7.540	7.550	7.550	6,381,801
2026-06-23	7.720	7.890	7.710	7.760	7.670	7,658,010
2026-06-22	7.700	7.790	7.610	7.740	7.650	6,492,900
2026-06-18	7.850	7.850	7.690	7.750	7.660	6,421,860
2026-06-17	7.960	7.960	7.830	7.870	7.779	4,833,615
2026-06-16	8.050	8.080	7.910	7.940	7.940	7,149,162
2026-06-15	7.950	8.150	7.900	8.120	8.120	9,869,867
2026-06-12	7.810	7.980	7.750	7.960	7.960	7,248,015
2026-06-11	7.920	7.920	7.750	7.800	7.800	8,049,300
2026-06-10	7.830	7.940	7.790	7.930	7.930	9,975,871
2026-06-09	7.930	7.950	7.770	7.830	7.830	9,845,116
2026-06-08	8.000	8.070	7.850	7.930	7.930	9,411,357
2026-06-05	8.050	8.150	8.010	8.030	8.030	5,652,810
2026-06-04	8.080	8.210	7.980	8.000	8.000	7,076,809
2026-06-03	8.290	8.290	8.090	8.150	8.150	7,398,900
2026-06-02	8.350	8.400	8.230	8.230	8.230	7,637,501
2026-06-01	8.260	8.380	8.180	8.340	8.340	7,510,000
2026-05-29	8.080	8.370	8.060	8.270	8.270	12,705,925
2026-05-28	8.260	8.260	8.070	8.100	8.100	7,519,800
2026-05-27	8.200	8.410	8.100	8.290	8.290	12,073,330
2026-05-26	8.260	8.310	8.180	8.240	8.240	6,624,690
2026-05-25	8.310	8.340	8.230	8.300	8.300	5,826,200
2026-05-22	8.360	8.400	8.250	8.300	8.300	5,559,604
2026-05-21	8.480	8.570	8.350	8.350	8.350	7,810,673
2026-05-20	8.500	8.570	8.430	8.490	8.490	6,166,700
2026-05-19	8.430	8.580	8.430	8.520	8.520	5,333,197
2026-05-18	8.490	8.520	8.420	8.430	8.430	6,593,902
2026-05-15	8.760	8.780	8.460	8.500	8.500	15,663,700
2026-05-14	8.650	8.940	8.610	8.810	8.810	20,783,758
2026-05-13	8.630	8.710	8.600	8.650	8.650	8,477,917
2026-05-12	8.750	8.750	8.620	8.620	8.620	8,664,900
2026-05-11	8.700	8.780	8.620	8.750	8.750	9,697,701
2026-05-08	8.670	8.730	8.650	8.690	8.690	7,628,916
2026-05-07	8.750	8.780	8.640	8.670	8.670	12,414,711
2026-05-06	8.880	8.900	8.720	8.740	8.740	19,275,251
2026-04-30	8.960	9.020	8.900	8.910	8.910	7,419,701
2026-04-29	8.920	9.050	8.910	8.970	8.970	9,524,650
2026-04-28	8.930	9.000	8.860	8.920	8.920	8,265,201
2026-04-27	9.050	9.060	8.870	8.940	8.940	8,657,700
2026-04-24	9.020	9.100	8.970	9.070	9.070	12,538,945
2026-04-23	8.940	9.080	8.880	9.000	9.000	12,183,145
2026-04-22	8.820	8.970	8.800	8.960	8.960	7,394,901
2026-04-21	8.860	8.940	8.800	8.830	8.830	5,528,800
2026-04-20	8.900	8.930	8.840	8.870	8.870	6,531,276

← NewerPage 2 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.