Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.210	10.350	10.130	10.190	10.029	9,770,608
2022-01-27	10.600	10.710	10.170	10.210	10.049	10,232,694
2022-01-26	10.580	10.760	10.340	10.590	10.423	9,714,104
2022-01-25	11.010	11.090	10.510	10.580	10.413	12,575,765
2022-01-24	11.030	11.190	11.000	11.080	10.905	6,772,446
2022-01-21	11.300	11.480	11.080	11.080	10.905	8,878,675
2022-01-20	11.420	11.490	11.330	11.350	11.171	7,305,327
2022-01-19	11.580	11.600	11.330	11.390	11.210	9,218,192
2022-01-18	11.600	11.780	11.490	11.660	11.476	11,180,790
2022-01-17	11.350	11.560	11.320	11.550	11.368	8,798,285
2022-01-14	11.700	11.790	11.450	11.500	11.318	10,835,360
2022-01-13	12.060	12.060	11.670	11.690	11.505	12,506,729
2022-01-12	11.950	12.040	11.880	12.040	11.850	8,866,481
2022-01-11	11.860	12.070	11.820	11.870	11.682	10,544,478
2022-01-10	11.900	11.980	11.670	11.920	11.732	13,440,227
2022-01-07	12.400	12.450	12.000	12.010	11.820	19,013,790
2022-01-06	12.510	12.630	12.370	12.400	12.204	20,919,115
2022-01-05	12.290	12.650	12.110	12.630	12.430	32,020,875
2022-01-04	12.280	12.350	12.040	12.340	12.145	21,781,825
2021-12-31	12.230	12.270	11.960	12.230	12.037	17,582,023
2021-12-30	12.190	12.330	12.100	12.200	12.007	23,331,036
2021-12-29	12.830	12.870	12.190	12.230	12.037	37,294,962
2021-12-28	12.580	13.030	12.530	12.870	12.667	32,966,533
2021-12-27	12.500	12.880	12.370	12.590	12.391	41,714,425
2021-12-24	12.800	13.400	12.560	12.880	12.677	76,098,497
2021-12-23	11.880	12.190	11.810	12.180	11.988	23,145,327
2021-12-22	11.850	11.960	11.800	11.810	11.623	9,022,416
2021-12-21	11.720	11.930	11.720	11.910	11.722	11,391,898
2021-12-20	12.020	12.120	11.800	11.880	11.692	16,636,228
2021-12-17	12.240	12.250	11.920	11.930	11.742	15,840,103
2021-12-16	12.290	12.380	12.070	12.210	12.017	18,058,819
2021-12-15	12.450	12.540	12.130	12.310	12.116	27,361,988
2021-12-14	12.430	12.700	12.310	12.550	12.352	25,843,394
2021-12-13	12.670	12.790	12.390	12.540	12.342	36,077,391
2021-12-10	11.950	12.900	11.920	12.680	12.480	52,813,889
2021-12-09	12.010	12.220	11.920	12.060	11.869	33,036,155
2021-12-08	11.630	12.150	11.520	12.000	11.810	33,917,822
2021-12-07	11.490	11.660	11.400	11.640	11.456	19,993,415
2021-12-06	11.500	11.500	11.330	11.430	11.249	11,441,456
2021-12-03	11.430	11.570	11.330	11.430	11.249	12,515,403
2021-12-02	11.460	11.580	11.380	11.430	11.249	9,997,867
2021-12-01	11.420	11.730	11.340	11.400	11.220	10,196,214
2021-11-30	11.410	11.540	11.280	11.340	11.161	11,531,426
2021-11-29	11.380	11.530	11.300	11.370	11.190	11,649,532
2021-11-26	11.430	11.480	11.330	11.450	11.269	10,005,926
2021-11-25	11.380	11.550	11.310	11.430	11.249	14,307,166
2021-11-24	11.160	11.460	11.130	11.390	11.210	22,313,713
2021-11-23	11.120	11.230	11.080	11.160	10.984	9,499,935
2021-11-22	11.200	11.340	11.100	11.160	10.984	15,179,088
2021-11-19	11.170	11.260	11.050	11.150	10.974	12,302,328
2021-11-18	10.910	11.230	10.910	11.160	10.984	17,790,796
2021-11-17	11.110	11.110	10.860	10.940	10.767	12,620,380
2021-11-16	10.960	11.240	10.960	11.110	10.934	13,827,472
2021-11-15	10.850	11.010	10.810	10.980	10.807	9,412,442
2021-11-12	10.950	11.040	10.800	10.840	10.669	8,563,982
2021-11-11	10.930	11.030	10.880	10.950	10.777	7,013,622
2021-11-10	11.090	11.190	10.850	10.940	10.767	9,923,980
2021-11-09	11.090	11.200	11.050	11.130	10.954	8,573,834
2021-11-08	11.330	11.360	11.080	11.130	10.954	11,827,503
2021-11-05	11.230	11.480	11.230	11.370	11.190	16,674,038

← NewerPage 20 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.