Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.690	8.800	8.670	8.770	8.770	13,228,709
2025-04-21	8.670	8.800	8.600	8.710	8.710	12,936,200
2025-04-18	8.770	8.850	8.700	8.720	8.720	13,230,101
2025-04-17	8.700	8.860	8.670	8.800	8.800	22,626,447
2025-04-16	8.610	8.750	8.520	8.750	8.750	17,428,487
2025-04-15	8.650	8.740	8.550	8.640	8.640	12,129,300
2025-04-14	8.620	8.700	8.610	8.660	8.660	14,912,344
2025-04-11	8.750	8.870	8.580	8.610	8.610	20,451,158
2025-04-10	8.600	8.850	8.520	8.810	8.810	30,861,590
2025-04-09	8.430	8.650	8.140	8.610	8.610	27,491,617
2025-04-08	8.340	8.590	8.330	8.470	8.470	27,308,714
2025-04-07	8.600	8.930	8.090	8.260	8.260	37,015,163
2025-04-03	8.710	9.030	8.660	8.820	8.820	31,708,787
2025-04-02	8.640	8.930	8.640	8.750	8.750	29,654,275
2025-04-01	8.390	8.600	8.380	8.470	8.470	14,299,930
2025-03-31	8.470	8.500	8.310	8.310	8.310	7,682,100
2025-03-28	8.510	8.540	8.410	8.480	8.480	7,606,886
2025-03-27	8.470	8.560	8.430	8.530	8.530	9,380,400
2025-03-26	8.450	8.520	8.440	8.470	8.470	6,599,143
2025-03-25	8.400	8.490	8.340	8.480	8.480	8,124,030
2025-03-24	8.390	8.420	8.300	8.380	8.380	7,712,130
2025-03-21	8.430	8.490	8.350	8.390	8.390	7,027,480
2025-03-20	8.480	8.510	8.440	8.460	8.460	6,526,400
2025-03-19	8.490	8.520	8.450	8.480	8.480	6,708,558
2025-03-18	8.550	8.550	8.460	8.500	8.500	6,084,535
2025-03-17	8.600	8.650	8.490	8.510	8.510	13,136,006
2025-03-14	8.350	8.610	8.350	8.570	8.570	20,262,548
2025-03-13	8.390	8.410	8.320	8.380	8.380	5,909,730
2025-03-12	8.430	8.450	8.360	8.380	8.380	5,984,072
2025-03-11	8.300	8.410	8.280	8.410	8.410	8,834,903
2025-03-10	8.290	8.360	8.250	8.340	8.340	6,752,928
2025-03-07	8.310	8.370	8.270	8.310	8.310	6,308,413
2025-03-06	8.300	8.340	8.250	8.310	8.310	8,155,613
2025-03-05	8.320	8.320	8.230	8.290	8.290	5,441,000
2025-03-04	8.260	8.330	8.240	8.290	8.290	6,751,600
2025-03-03	8.350	8.460	8.270	8.300	8.300	10,033,986
2025-02-28	8.350	8.470	8.340	8.370	8.370	10,263,695
2025-02-27	8.320	8.420	8.300	8.400	8.400	11,747,163
2025-02-26	8.280	8.340	8.250	8.330	8.330	7,436,709
2025-02-25	8.280	8.300	8.210	8.250	8.250	9,460,600
2025-02-24	8.310	8.390	8.300	8.310	8.310	8,196,651
2025-02-21	8.320	8.360	8.250	8.320	8.320	9,793,082
2025-02-20	8.340	8.380	8.280	8.320	8.320	7,281,250
2025-02-19	8.320	8.360	8.270	8.350	8.350	6,593,316
2025-02-18	8.390	8.400	8.300	8.320	8.320	8,603,900
2025-02-17	8.400	8.430	8.360	8.390	8.390	7,863,531
2025-02-14	8.400	8.430	8.360	8.400	8.400	7,088,381
2025-02-13	8.410	8.480	8.400	8.420	8.420	10,431,443
2025-02-12	8.400	8.430	8.320	8.410	8.410	8,345,039
2025-02-11	8.500	8.510	8.390	8.400	8.400	9,005,300
2025-02-10	8.310	8.510	8.300	8.490	8.490	15,396,841
2025-02-07	8.270	8.360	8.220	8.310	8.310	10,323,827
2025-02-06	8.220	8.260	8.170	8.260	8.260	6,476,683
2025-02-05	8.360	8.360	8.190	8.200	8.200	8,222,816
2025-01-27	8.340	8.430	8.310	8.310	8.310	7,228,588
2025-01-24	8.240	8.360	8.220	8.330	8.330	6,925,884
2025-01-23	8.360	8.430	8.250	8.260	8.260	8,961,404
2025-01-22	8.360	8.360	8.220	8.310	8.310	5,698,327
2025-01-21	8.430	8.450	8.310	8.330	8.330	6,005,500
2025-01-20	8.360	8.420	8.320	8.380	8.380	8,171,463

← NewerPage 7 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.