Zhejiang Guyuelongshan Shaoxing Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.630 | 8.720 | 8.570 | 8.620 | 8.620 | 7,052,107 |
| 2024-10-23 | 8.630 | 8.740 | 8.600 | 8.690 | 8.690 | 10,166,733 |
| 2024-10-22 | 8.540 | 8.630 | 8.520 | 8.630 | 8.630 | 10,362,703 |
| 2024-10-21 | 8.570 | 8.630 | 8.480 | 8.520 | 8.520 | 11,225,869 |
| 2024-10-18 | 8.360 | 8.660 | 8.310 | 8.570 | 8.570 | 13,884,312 |
| 2024-10-17 | 8.540 | 8.550 | 8.350 | 8.350 | 8.350 | 7,429,792 |
| 2024-10-16 | 8.420 | 8.590 | 8.370 | 8.490 | 8.490 | 7,393,032 |
| 2024-10-15 | 8.670 | 8.670 | 8.480 | 8.490 | 8.490 | 10,858,998 |
| 2024-10-14 | 8.670 | 8.730 | 8.490 | 8.680 | 8.680 | 11,428,230 |
| 2024-10-11 | 8.750 | 8.920 | 8.600 | 8.650 | 8.650 | 12,864,201 |
| 2024-10-10 | 8.700 | 9.030 | 8.630 | 8.790 | 8.790 | 15,431,218 |
| 2024-10-09 | 9.310 | 9.310 | 8.720 | 8.730 | 8.730 | 26,718,248 |
| 2024-10-08 | 10.150 | 10.150 | 9.130 | 9.400 | 9.400 | 45,864,189 |
| 2024-09-30 | 9.020 | 9.370 | 8.800 | 9.300 | 9.300 | 37,577,632 |
| 2024-09-27 | 8.480 | 8.650 | 8.450 | 8.640 | 8.640 | 13,880,056 |
| 2024-09-26 | 7.990 | 8.410 | 7.940 | 8.390 | 8.390 | 17,390,723 |
| 2024-09-25 | 8.030 | 8.120 | 7.940 | 7.970 | 7.970 | 9,980,130 |
| 2024-09-24 | 7.770 | 7.960 | 7.760 | 7.950 | 7.950 | 8,922,275 |
| 2024-09-23 | 7.720 | 7.790 | 7.700 | 7.790 | 7.790 | 4,402,600 |
| 2024-09-20 | 7.700 | 7.740 | 7.620 | 7.720 | 7.720 | 3,894,001 |
| 2024-09-19 | 7.540 | 7.750 | 7.540 | 7.690 | 7.690 | 6,562,209 |
| 2024-09-18 | 7.560 | 7.560 | 7.430 | 7.520 | 7.520 | 3,402,618 |
| 2024-09-13 | 7.550 | 7.590 | 7.470 | 7.560 | 7.560 | 4,394,000 |
| 2024-09-12 | 7.620 | 7.660 | 7.550 | 7.550 | 7.550 | 4,327,327 |
| 2024-09-11 | 7.630 | 7.660 | 7.550 | 7.600 | 7.600 | 3,782,698 |
| 2024-09-10 | 7.660 | 7.680 | 7.490 | 7.640 | 7.640 | 6,631,819 |
| 2024-09-09 | 7.750 | 7.800 | 7.610 | 7.650 | 7.650 | 4,529,100 |
| 2024-09-06 | 7.850 | 7.850 | 7.740 | 7.750 | 7.750 | 3,814,870 |
| 2024-09-05 | 7.750 | 7.850 | 7.710 | 7.820 | 7.820 | 5,955,484 |
| 2024-09-04 | 7.730 | 7.800 | 7.700 | 7.710 | 7.710 | 3,874,148 |
| 2024-09-03 | 7.800 | 7.860 | 7.740 | 7.780 | 7.780 | 5,494,800 |
| 2024-09-02 | 7.850 | 7.880 | 7.760 | 7.760 | 7.760 | 6,203,041 |
| 2024-08-30 | 7.800 | 7.940 | 7.730 | 7.830 | 7.830 | 7,511,900 |
| 2024-08-29 | 7.710 | 7.840 | 7.690 | 7.820 | 7.820 | 4,842,800 |
| 2024-08-28 | 7.650 | 7.770 | 7.640 | 7.730 | 7.730 | 2,637,801 |
| 2024-08-27 | 7.730 | 7.770 | 7.680 | 7.710 | 7.710 | 3,750,957 |
| 2024-08-26 | 7.690 | 7.780 | 7.650 | 7.760 | 7.760 | 3,341,100 |
| 2024-08-23 | 7.760 | 7.800 | 7.630 | 7.670 | 7.670 | 5,896,500 |
| 2024-08-22 | 7.820 | 7.850 | 7.730 | 7.750 | 7.750 | 4,100,800 |
| 2024-08-21 | 7.920 | 7.950 | 7.790 | 7.810 | 7.810 | 5,454,670 |
| 2024-08-20 | 8.110 | 8.120 | 7.910 | 7.940 | 7.940 | 7,085,100 |
| 2024-08-19 | 8.160 | 8.160 | 8.050 | 8.090 | 8.090 | 4,089,700 |
| 2024-08-16 | 8.290 | 8.290 | 8.100 | 8.100 | 8.100 | 6,139,000 |
| 2024-08-15 | 8.200 | 8.330 | 8.200 | 8.260 | 8.260 | 4,305,800 |
| 2024-08-14 | 8.280 | 8.310 | 8.220 | 8.240 | 8.240 | 3,110,500 |
| 2024-08-13 | 8.300 | 8.350 | 8.230 | 8.300 | 8.300 | 3,591,772 |
| 2024-08-12 | 8.240 | 8.350 | 8.220 | 8.280 | 8.280 | 6,361,571 |
| 2024-08-09 | 8.350 | 8.390 | 8.260 | 8.260 | 8.260 | 4,210,200 |
| 2024-08-08 | 8.240 | 8.380 | 8.220 | 8.320 | 8.320 | 6,265,600 |
| 2024-08-07 | 8.150 | 8.260 | 8.110 | 8.250 | 8.250 | 7,549,640 |
| 2024-08-06 | 8.140 | 8.190 | 8.110 | 8.160 | 8.160 | 3,902,500 |
| 2024-08-05 | 8.090 | 8.230 | 8.060 | 8.080 | 8.080 | 5,949,682 |
| 2024-08-02 | 8.130 | 8.190 | 8.060 | 8.110 | 8.110 | 3,635,624 |
| 2024-08-01 | 8.130 | 8.190 | 8.100 | 8.120 | 8.120 | 3,904,150 |
| 2024-07-31 | 7.970 | 8.180 | 7.960 | 8.160 | 8.160 | 6,874,300 |
| 2024-07-30 | 7.910 | 7.970 | 7.860 | 7.970 | 7.970 | 3,020,700 |
| 2024-07-29 | 7.960 | 8.000 | 7.910 | 7.910 | 7.910 | 2,798,912 |
| 2024-07-26 | 7.850 | 7.980 | 7.840 | 7.950 | 7.950 | 3,195,000 |
| 2024-07-25 | 7.820 | 7.920 | 7.760 | 7.860 | 7.860 | 3,425,000 |
| 2024-07-24 | 7.860 | 7.890 | 7.790 | 7.820 | 7.820 | 3,524,100 |
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.