Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.110	10.170	10.060	10.120	10.120	9,143,338
2025-10-20	10.200	10.240	10.040	10.150	10.150	13,306,101
2025-10-17	10.320	10.440	10.150	10.150	10.150	24,406,204
2025-10-16	10.080	10.550	10.080	10.350	10.350	36,244,650
2025-10-15	10.000	10.190	9.910	9.960	9.960	20,266,112
2025-10-14	9.530	10.060	9.530	10.040	10.040	29,137,786
2025-10-13	9.600	9.640	9.480	9.550	9.550	14,899,300
2025-10-10	9.560	9.720	9.560	9.660	9.660	9,086,700
2025-10-09	9.550	9.590	9.480	9.570	9.570	6,013,461
2025-09-30	9.600	9.620	9.550	9.560	9.560	4,758,223
2025-09-29	9.610	9.630	9.480	9.600	9.600	8,470,392
2025-09-26	9.530	9.660	9.500	9.610	9.610	6,105,228
2025-09-25	9.620	9.650	9.530	9.540	9.540	5,423,500
2025-09-24	9.550	9.630	9.500	9.610	9.610	5,912,275
2025-09-23	9.730	9.740	9.470	9.580	9.580	9,464,577
2025-09-22	9.810	9.850	9.700	9.720	9.720	7,245,900
2025-09-19	9.820	9.870	9.730	9.830	9.830	8,356,320
2025-09-18	9.980	9.990	9.810	9.840	9.840	13,780,675
2025-09-17	10.190	10.230	9.970	9.990	9.990	17,032,100
2025-09-16	10.120	10.210	10.090	10.170	10.170	10,618,913
2025-09-15	10.110	10.200	10.100	10.110	10.110	11,193,112
2025-09-12	10.200	10.410	10.130	10.150	10.150	14,904,742
2025-09-11	10.030	10.270	10.010	10.210	10.210	15,216,140
2025-09-10	10.030	10.170	9.990	10.060	10.060	11,332,658
2025-09-09	10.150	10.180	9.990	10.020	10.020	12,954,900
2025-09-08	10.130	10.310	10.120	10.160	10.160	14,255,153
2025-09-05	10.370	10.370	10.010	10.210	10.210	17,162,008
2025-09-04	10.290	10.380	10.110	10.320	10.320	22,262,973
2025-09-03	11.000	11.390	10.290	10.340	10.340	37,906,742
2025-09-02	10.580	10.630	10.370	10.450	10.450	20,078,900
2025-09-01	10.360	10.850	10.310	10.610	10.610	31,829,900
2025-08-29	10.020	10.450	10.020	10.400	10.400	29,848,437
2025-08-28	10.090	10.220	9.840	10.030	10.030	15,244,179
2025-08-27	10.320	10.350	10.080	10.090	10.090	20,878,081
2025-08-26	10.350	10.500	10.280	10.370	10.370	26,216,263
2025-08-25	10.120	10.470	10.090	10.390	10.390	27,967,541
2025-08-22	10.130	10.160	10.030	10.130	10.130	14,194,323
2025-08-21	10.290	10.290	10.060	10.150	10.150	20,611,169
2025-08-20	10.060	10.400	9.940	10.280	10.280	31,834,318
2025-08-19	9.780	10.120	9.780	10.020	10.020	28,201,856
2025-08-18	9.730	9.830	9.670	9.780	9.780	13,043,290
2025-08-15	9.680	9.740	9.610	9.730	9.730	8,485,131
2025-08-14	9.850	9.870	9.660	9.670	9.670	11,012,000
2025-08-13	9.770	9.900	9.770	9.850	9.850	11,327,475
2025-08-12	9.830	9.830	9.700	9.750	9.750	10,406,636
2025-08-11	9.820	9.860	9.750	9.820	9.820	7,285,830
2025-08-08	9.940	9.940	9.800	9.820	9.820	7,646,200
2025-08-07	9.920	9.990	9.890	9.930	9.930	6,709,900
2025-08-06	9.940	9.950	9.860	9.920	9.920	6,596,430
2025-08-05	9.850	9.970	9.760	9.920	9.920	10,666,621
2025-08-04	9.780	9.870	9.710	9.840	9.840	6,070,120
2025-08-01	9.780	9.840	9.730	9.780	9.780	7,530,320
2025-07-31	10.020	10.020	9.780	9.800	9.800	15,317,702
2025-07-30	10.060	10.130	9.970	10.040	10.040	10,908,876
2025-07-29	10.200	10.230	9.980	10.070	10.070	13,475,300
2025-07-28	10.300	10.320	10.100	10.190	10.190	11,921,274
2025-07-25	10.390	10.450	10.220	10.230	10.230	9,853,820
2025-07-24	10.280	10.430	10.220	10.390	10.390	10,305,000
2025-07-23	10.480	10.530	10.250	10.290	10.290	15,031,500
2025-07-22	10.500	10.550	10.400	10.480	10.480	9,977,599

← NewerPage 5 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.