Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.320	9.400	9.210	9.260	9.260	14,859,373
2026-01-13	9.410	9.420	9.300	9.320	9.320	11,996,801
2026-01-12	9.300	9.400	9.290	9.400	9.400	12,161,539
2026-01-09	9.240	9.310	9.220	9.300	9.300	8,395,531
2026-01-08	9.200	9.280	9.180	9.240	9.240	6,212,700
2026-01-07	9.320	9.320	9.200	9.210	9.210	9,130,920
2026-01-06	9.340	9.340	9.270	9.300	9.300	7,612,700
2026-01-05	9.250	9.330	9.250	9.300	9.300	8,356,104
2025-12-31	9.190	9.310	9.100	9.260	9.260	8,342,063
2025-12-30	9.180	9.240	9.170	9.180	9.180	4,301,842
2025-12-29	9.240	9.280	9.190	9.200	9.200	5,602,142
2025-12-26	9.310	9.310	9.230	9.240	9.240	6,508,816
2025-12-25	9.290	9.380	9.250	9.320	9.320	8,130,650
2025-12-24	9.210	9.340	9.180	9.290	9.290	6,554,805
2025-12-23	9.280	9.280	9.190	9.230	9.230	6,799,723
2025-12-22	9.250	9.320	9.200	9.280	9.280	9,036,098
2025-12-19	9.180	9.310	9.170	9.270	9.270	9,817,595
2025-12-18	9.110	9.250	9.080	9.240	9.240	10,896,320
2025-12-17	9.110	9.120	9.010	9.120	9.120	6,946,800
2025-12-16	9.070	9.160	9.060	9.090	9.090	8,656,999
2025-12-15	9.040	9.110	8.980	9.080	9.080	9,386,363
2025-12-12	8.980	9.080	8.910	8.980	8.980	8,867,203
2025-12-11	9.120	9.120	8.900	8.940	8.940	13,455,779
2025-12-10	9.050	9.210	9.050	9.120	9.120	8,395,374
2025-12-09	9.090	9.130	9.040	9.050	9.050	6,096,300
2025-12-08	9.100	9.140	9.090	9.110	9.110	6,102,800
2025-12-05	9.040	9.100	9.000	9.100	9.100	5,978,268
2025-12-04	9.200	9.210	9.030	9.040	9.040	9,400,100
2025-12-03	9.240	9.260	9.160	9.200	9.200	6,183,700
2025-12-02	9.220	9.260	9.170	9.230	9.230	5,945,484
2025-12-01	9.210	9.270	9.180	9.230	9.230	7,891,983
2025-11-28	9.160	9.320	9.120	9.240	9.240	8,434,561
2025-11-27	9.160	9.200	9.130	9.160	9.160	5,241,408
2025-11-26	9.210	9.250	9.100	9.140	9.140	7,728,713
2025-11-25	9.160	9.230	9.160	9.180	9.180	7,619,943
2025-11-24	9.170	9.250	9.150	9.180	9.180	6,695,000
2025-11-21	9.480	9.530	9.140	9.140	9.140	15,328,200
2025-11-20	9.510	9.540	9.420	9.480	9.480	8,068,261
2025-11-19	9.600	9.620	9.480	9.510	9.510	8,325,101
2025-11-18	9.700	9.720	9.530	9.600	9.600	9,176,931
2025-11-17	9.740	9.780	9.640	9.700	9.700	9,362,400
2025-11-14	9.800	9.940	9.770	9.770	9.770	10,123,933
2025-11-13	9.830	9.880	9.730	9.860	9.860	11,445,800
2025-11-12	9.880	9.920	9.800	9.840	9.840	10,870,100
2025-11-11	9.910	9.960	9.820	9.880	9.880	14,149,139
2025-11-10	9.630	9.980	9.600	9.980	9.980	29,391,319
2025-11-07	9.640	9.730	9.560	9.590	9.590	9,039,293
2025-11-06	9.600	9.650	9.570	9.640	9.640	8,874,057
2025-11-05	9.530	9.700	9.510	9.610	9.610	11,844,583
2025-11-04	9.560	9.580	9.510	9.550	9.550	7,500,840
2025-11-03	9.500	9.570	9.470	9.560	9.560	9,905,223
2025-10-31	9.480	9.530	9.450	9.500	9.500	12,085,508
2025-10-30	9.560	9.590	9.480	9.480	9.480	16,960,467
2025-10-29	9.870	9.900	9.460	9.550	9.550	34,909,298
2025-10-28	9.920	9.980	9.860	9.910	9.910	8,338,751
2025-10-27	9.830	9.990	9.810	9.920	9.920	10,974,918
2025-10-24	9.970	10.020	9.830	9.830	9.830	12,803,177
2025-10-23	9.980	10.030	9.860	9.970	9.970	9,875,418
2025-10-22	10.100	10.270	9.970	9.990	9.990	13,519,386
2025-10-21	10.110	10.170	10.060	10.120	10.120	9,143,338

← NewerPage 4 of 5 · 241 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.