Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.260 | 8.360 | 8.230 | 8.320 | 8.320 | 5,980,150 |
| 2025-01-16 | 8.290 | 8.410 | 8.240 | 8.300 | 8.300 | 8,472,394 |
| 2025-01-15 | 8.290 | 8.340 | 8.230 | 8.280 | 8.280 | 9,104,864 |
| 2025-01-14 | 8.150 | 8.360 | 8.140 | 8.350 | 8.350 | 10,575,400 |
| 2025-01-13 | 8.120 | 8.180 | 8.030 | 8.160 | 8.160 | 7,366,200 |
| 2025-01-10 | 8.300 | 8.320 | 8.150 | 8.150 | 8.150 | 6,650,700 |
| 2025-01-09 | 8.310 | 8.440 | 8.260 | 8.280 | 8.280 | 7,350,741 |
| 2025-01-08 | 8.360 | 8.400 | 8.190 | 8.340 | 8.340 | 10,891,217 |
| 2025-01-07 | 8.430 | 8.480 | 8.310 | 8.370 | 8.370 | 8,355,899 |
| 2025-01-06 | 8.390 | 8.540 | 8.270 | 8.440 | 8.440 | 10,193,473 |
| 2025-01-03 | 8.770 | 8.790 | 8.480 | 8.500 | 8.500 | 11,505,702 |
| 2025-01-02 | 8.880 | 8.990 | 8.670 | 8.730 | 8.730 | 12,508,701 |
| 2024-12-31 | 8.920 | 9.070 | 8.840 | 8.880 | 8.880 | 11,818,500 |
| 2024-12-30 | 8.960 | 8.980 | 8.890 | 8.910 | 8.910 | 7,697,200 |
| 2024-12-27 | 8.900 | 9.000 | 8.870 | 8.980 | 8.980 | 7,414,619 |
| 2024-12-26 | 8.930 | 9.010 | 8.900 | 8.910 | 8.910 | 6,226,925 |
| 2024-12-25 | 9.010 | 9.010 | 8.850 | 8.920 | 8.920 | 10,537,000 |
| 2024-12-24 | 8.920 | 9.040 | 8.870 | 9.020 | 9.020 | 7,417,725 |
| 2024-12-23 | 9.070 | 9.080 | 8.900 | 8.910 | 8.910 | 11,420,740 |
| 2024-12-20 | 9.110 | 9.200 | 9.050 | 9.070 | 9.070 | 10,154,900 |
| 2024-12-19 | 9.100 | 9.140 | 8.950 | 9.110 | 9.110 | 12,262,200 |
| 2024-12-18 | 9.210 | 9.260 | 9.130 | 9.150 | 9.150 | 11,698,900 |
| 2024-12-17 | 9.420 | 9.430 | 9.180 | 9.190 | 9.190 | 17,073,006 |
| 2024-12-16 | 9.420 | 9.610 | 9.350 | 9.410 | 9.410 | 17,703,596 |
| 2024-12-13 | 9.650 | 9.740 | 9.450 | 9.460 | 9.460 | 28,825,743 |
| 2024-12-12 | 9.330 | 9.680 | 9.270 | 9.680 | 9.680 | 40,061,212 |
| 2024-12-11 | 9.120 | 9.370 | 9.110 | 9.320 | 9.320 | 25,887,275 |
| 2024-12-10 | 9.290 | 9.330 | 9.090 | 9.100 | 9.100 | 18,505,513 |
| 2024-12-09 | 9.110 | 9.180 | 9.020 | 9.070 | 9.070 | 11,131,475 |
| 2024-12-06 | 9.000 | 9.110 | 8.960 | 9.080 | 9.080 | 10,344,959 |
| 2024-12-05 | 9.020 | 9.060 | 8.980 | 9.030 | 9.030 | 8,112,400 |
| 2024-12-04 | 9.140 | 9.200 | 9.010 | 9.060 | 9.060 | 9,542,350 |
| 2024-12-03 | 9.210 | 9.220 | 9.080 | 9.140 | 9.140 | 10,177,645 |
| 2024-12-02 | 9.130 | 9.230 | 9.110 | 9.210 | 9.210 | 12,962,601 |
| 2024-11-29 | 9.050 | 9.200 | 9.030 | 9.140 | 9.140 | 15,102,199 |
| 2024-11-28 | 9.020 | 9.110 | 9.000 | 9.040 | 9.040 | 8,572,900 |
| 2024-11-27 | 8.920 | 9.040 | 8.780 | 9.040 | 9.040 | 10,540,934 |
| 2024-11-26 | 8.880 | 9.050 | 8.860 | 8.940 | 8.940 | 9,770,645 |
| 2024-11-25 | 8.810 | 8.930 | 8.780 | 8.910 | 8.910 | 7,410,897 |
| 2024-11-22 | 9.140 | 9.200 | 8.800 | 8.810 | 8.810 | 12,541,110 |
| 2024-11-21 | 9.180 | 9.190 | 9.080 | 9.150 | 9.150 | 9,202,890 |
| 2024-11-20 | 9.040 | 9.180 | 8.960 | 9.180 | 9.180 | 14,075,894 |
| 2024-11-19 | 9.010 | 9.040 | 8.880 | 9.030 | 9.030 | 9,218,856 |
| 2024-11-18 | 9.040 | 9.170 | 8.950 | 8.970 | 8.970 | 13,099,300 |
| 2024-11-15 | 8.970 | 9.180 | 8.950 | 9.020 | 9.020 | 16,599,341 |
| 2024-11-14 | 9.160 | 9.210 | 8.960 | 8.980 | 8.980 | 18,532,903 |
| 2024-11-13 | 9.130 | 9.270 | 9.100 | 9.210 | 9.210 | 11,534,900 |
| 2024-11-12 | 9.280 | 9.350 | 9.130 | 9.170 | 9.170 | 17,457,137 |
| 2024-11-11 | 9.260 | 9.280 | 9.090 | 9.250 | 9.250 | 17,831,075 |
| 2024-11-08 | 9.500 | 9.550 | 9.220 | 9.280 | 9.280 | 26,614,420 |
| 2024-11-07 | 9.030 | 9.450 | 9.000 | 9.440 | 9.440 | 33,652,578 |
| 2024-11-06 | 9.090 | 9.160 | 8.980 | 9.030 | 9.030 | 21,739,884 |
| 2024-11-05 | 8.980 | 9.160 | 8.890 | 9.150 | 9.150 | 26,803,652 |
| 2024-11-04 | 8.640 | 8.880 | 8.620 | 8.850 | 8.850 | 15,198,341 |
| 2024-11-01 | 8.630 | 8.710 | 8.550 | 8.640 | 8.640 | 13,395,929 |
| 2024-10-31 | 8.610 | 8.680 | 8.560 | 8.630 | 8.630 | 10,861,100 |
| 2024-10-30 | 8.700 | 8.710 | 8.540 | 8.620 | 8.620 | 9,142,100 |
| 2024-10-29 | 8.970 | 8.980 | 8.670 | 8.700 | 8.700 | 16,354,718 |
| 2024-10-28 | 8.690 | 8.950 | 8.690 | 8.950 | 8.950 | 15,456,836 |
| 2024-10-25 | 8.620 | 8.710 | 8.600 | 8.710 | 8.710 | 9,103,457 |
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.