Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.420	10.620	10.340	10.550	10.550	12,360,200
2025-07-18	10.670	10.670	10.490	10.510	10.510	8,605,382
2025-07-17	10.490	10.750	10.490	10.630	10.630	16,316,805
2025-07-16	10.350	10.540	10.320	10.510	10.510	18,752,098
2025-07-15	10.840	10.840	10.380	10.390	10.390	19,407,568
2025-07-14	10.580	10.970	10.580	10.840	10.840	18,628,322
2025-07-11	10.430	10.740	10.400	10.620	10.620	18,305,303
2025-07-10	10.430	10.460	10.330	10.420	10.420	9,374,536
2025-07-09	10.490	10.630	10.430	10.460	10.460	11,541,668
2025-07-08	10.520	10.570	10.360	10.500	10.500	12,675,828
2025-07-07	10.540	10.600	10.490	10.550	10.550	9,087,396
2025-07-04	10.690	10.700	10.510	10.540	10.540	13,360,900
2025-07-03	10.810	11.110	10.680	10.700	10.700	12,490,460
2025-07-02	10.780	10.800	10.630	10.780	10.780	13,043,439
2025-07-01	10.910	10.990	10.740	10.800	10.800	11,829,100
2025-06-30	10.740	11.080	10.710	10.910	10.910	20,165,632
2025-06-27	10.580	11.100	10.580	10.770	10.770	24,394,166
2025-06-26	10.610	10.790	10.560	10.640	10.640	18,551,700
2025-06-25	10.600	10.880	10.510	10.710	10.710	22,062,600
2025-06-24	10.500	10.770	10.450	10.610	10.610	20,050,860
2025-06-23	10.220	10.640	10.170	10.490	10.490	23,552,149
2025-06-20	10.250	10.360	10.120	10.320	10.320	26,171,698
2025-06-19	10.580	10.740	10.160	10.200	10.200	30,572,281
2025-06-18	10.970	11.110	10.530	10.580	10.580	33,404,750
2025-06-17	10.660	11.280	10.660	10.840	10.840	47,549,742
2025-06-16	10.020	10.740	9.800	10.660	10.660	50,053,800
2025-06-13	10.490	10.580	10.100	10.120	10.120	24,834,500
2025-06-12	10.580	10.650	10.450	10.490	10.490	20,248,180
2025-06-11	10.800	10.860	10.590	10.630	10.630	27,100,398
2025-06-10	10.950	11.130	10.660	10.800	10.800	62,745,268
2025-06-09	9.950	10.880	9.940	10.880	10.880	43,057,638
2025-06-06	10.000	10.040	9.880	9.890	9.890	18,689,816
2025-06-05	10.100	10.140	9.950	10.000	10.000	22,747,652
2025-06-04	10.100	10.280	10.060	10.180	10.180	24,673,953
2025-06-03	10.210	10.250	10.010	10.110	10.110	29,834,001
2025-05-30	10.410	10.560	10.200	10.230	10.230	33,932,369
2025-05-29	10.700	10.770	10.370	10.410	10.410	67,210,470
2025-05-28	11.200	11.390	10.890	10.930	10.930	99,648,560
2025-05-27	10.870	11.740	10.740	11.460	11.460	113,362,870
2025-05-26	10.270	11.000	10.230	10.670	10.670	60,208,235
2025-05-23	10.400	10.530	10.260	10.270	10.270	71,741,116
2025-05-22	9.820	9.860	9.550	9.750	9.750	33,656,734
2025-05-21	9.350	10.130	9.320	9.810	9.810	53,100,520
2025-05-20	9.170	9.470	9.150	9.360	9.360	24,844,096
2025-05-19	8.990	9.350	8.950	9.210	9.210	22,097,920
2025-05-16	8.990	9.070	8.950	9.030	9.030	7,876,200
2025-05-15	9.020	9.050	8.960	9.010	9.010	6,913,845
2025-05-14	9.080	9.110	8.950	9.000	9.000	12,081,976
2025-05-13	9.130	9.140	9.010	9.090	9.090	10,826,526
2025-05-12	9.170	9.200	9.000	9.090	9.090	15,684,897
2025-05-09	9.230	9.280	9.140	9.180	9.180	13,800,173
2025-05-08	8.950	9.450	8.930	9.230	9.230	31,476,097
2025-05-07	8.890	9.180	8.890	9.000	9.000	18,613,873
2025-05-06	8.890	8.910	8.770	8.870	8.870	12,319,100
2025-04-30	9.080	9.150	8.820	8.840	8.840	19,100,700
2025-04-29	8.920	9.210	8.890	9.130	9.130	21,946,552
2025-04-28	9.230	9.280	8.820	8.950	8.950	28,507,303
2025-04-25	8.750	9.250	8.750	9.190	9.190	51,781,021
2025-04-24	8.670	8.740	8.620	8.680	8.680	9,583,777
2025-04-23	8.740	8.820	8.660	8.670	8.670	12,850,679

← NewerPage 6 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.