Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.910	8.940	8.850	8.920	8.920	4,546,600
2026-04-16	8.890	8.970	8.880	8.950	8.950	5,015,400
2026-04-15	8.900	8.970	8.870	8.910	8.910	6,124,640
2026-04-14	8.880	8.910	8.800	8.900	8.900	4,789,807
2026-04-13	8.850	8.880	8.790	8.860	8.860	4,536,402
2026-04-10	8.870	8.960	8.850	8.870	8.870	5,736,143
2026-04-09	8.950	9.020	8.850	8.850	8.850	5,287,900
2026-04-08	8.920	9.020	8.920	8.990	8.990	7,500,078
2026-04-07	8.880	8.900	8.800	8.850	8.850	4,519,858
2026-04-03	9.000	9.020	8.800	8.820	8.820	6,821,500
2026-04-02	9.070	9.080	8.980	9.010	9.010	6,318,251
2026-04-01	8.930	9.180	8.920	9.100	9.100	11,801,183
2026-03-31	8.990	9.070	8.860	8.880	8.880	6,504,083
2026-03-30	8.780	8.940	8.750	8.900	8.900	5,402,137
2026-03-27	8.750	8.900	8.720	8.850	8.850	5,463,300
2026-03-26	8.820	8.890	8.750	8.780	8.780	6,089,100
2026-03-25	8.750	8.850	8.740	8.830	8.830	6,513,600
2026-03-24	8.730	8.770	8.610	8.740	8.740	7,820,023
2026-03-23	8.930	8.930	8.580	8.640	8.640	16,631,801
2026-03-20	9.100	9.160	8.990	9.000	9.000	8,324,701
2026-03-19	9.270	9.310	9.100	9.100	9.100	10,227,309
2026-03-18	9.460	9.480	9.300	9.330	9.330	9,922,190
2026-03-17	9.420	9.570	9.410	9.450	9.450	10,398,301
2026-03-16	9.360	9.470	9.350	9.450	9.450	8,474,700
2026-03-13	9.390	9.470	9.340	9.380	9.380	8,362,499
2026-03-12	9.390	9.470	9.350	9.370	9.370	8,115,800
2026-03-11	9.450	9.450	9.320	9.420	9.420	9,390,593
2026-03-10	9.380	9.460	9.350	9.430	9.430	9,224,500
2026-03-09	9.390	9.440	9.230	9.340	9.340	12,463,800
2026-03-06	9.390	9.480	9.350	9.470	9.470	8,498,901
2026-03-05	9.390	9.430	9.290	9.360	9.360	9,992,898
2026-03-04	9.410	9.460	9.300	9.320	9.320	10,845,700
2026-03-03	9.620	9.690	9.420	9.460	9.460	15,966,637
2026-03-02	9.820	9.830	9.530	9.650	9.650	18,785,343
2026-02-27	9.930	9.980	9.880	9.920	9.920	8,426,908
2026-02-26	10.080	10.120	9.870	9.940	9.940	17,778,000
2026-02-25	10.070	10.250	10.050	10.100	10.100	17,705,134
2026-02-24	10.160	10.300	10.030	10.070	10.070	15,352,922
2026-02-13	10.140	10.250	10.010	10.010	10.010	14,365,952
2026-02-12	10.260	10.400	10.130	10.140	10.140	14,559,608
2026-02-11	10.190	10.440	10.190	10.240	10.240	19,408,117
2026-02-10	10.190	10.300	10.080	10.200	10.200	17,398,260
2026-02-09	10.030	10.270	9.990	10.210	10.210	23,635,959
2026-02-06	10.050	10.180	9.890	9.950	9.950	28,294,028
2026-02-05	10.150	10.310	10.110	10.110	10.110	24,271,917
2026-02-04	10.170	10.360	10.070	10.220	10.220	29,851,002
2026-02-03	10.200	10.500	10.100	10.220	10.220	34,118,513
2026-02-02	10.090	10.690	10.020	10.310	10.310	50,903,640
2026-01-30	10.610	10.610	10.120	10.200	10.200	62,747,437
2026-01-29	9.880	10.890	9.760	10.890	10.890	83,061,616
2026-01-28	9.670	10.040	9.650	9.900	9.900	37,404,943
2026-01-27	9.650	9.830	9.600	9.680	9.680	24,576,416
2026-01-26	9.880	9.880	9.530	9.720	9.720	48,132,312
2026-01-23	9.350	9.380	9.330	9.350	9.350	10,451,473
2026-01-22	9.290	9.370	9.260	9.350	9.350	10,715,384
2026-01-21	9.340	9.360	9.220	9.260	9.260	12,050,995
2026-01-20	9.290	9.370	9.270	9.360	9.360	12,920,932
2026-01-19	9.100	9.300	9.070	9.300	9.300	13,136,751
2026-01-16	9.260	9.270	9.100	9.130	9.130	12,434,705
2026-01-15	9.260	9.290	9.200	9.250	9.250	8,597,500

← NewerPage 3 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.