Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.840	10.000	9.650	9.670	9.670	5,151,300
2024-07-22	9.900	9.950	9.770	9.850	9.850	3,690,700
2024-07-19	9.810	9.960	9.750	9.920	9.920	3,863,720
2024-07-18	9.910	10.040	9.770	9.860	9.860	4,643,434
2024-07-17	9.900	10.050	9.830	9.950	9.950	3,740,914
2024-07-16	9.950	9.990	9.840	9.920	9.920	3,066,100
2024-07-15	10.020	10.100	9.930	9.950	9.950	3,558,500
2024-07-12	10.000	10.120	9.910	10.040	10.040	5,318,500
2024-07-11	9.700	10.040	9.620	10.030	10.030	9,360,900
2024-07-10	9.490	9.650	9.420	9.510	9.510	5,144,600
2024-07-09	9.490	9.580	9.200	9.560	9.560	9,002,082
2024-07-08	9.880	9.910	9.470	9.470	9.470	8,225,700
2024-07-05	10.000	10.000	10.000	10.000	10.000	0
2024-07-04	10.260	10.350	9.960	10.000	10.000	9,174,362
2024-07-03	10.280	10.490	10.280	10.320	10.320	9,152,599
2024-07-02	10.020	10.650	9.980	10.420	10.420	18,598,200
2024-07-01	10.220	10.290	9.900	10.060	10.060	11,386,500
2024-06-28	10.190	10.390	10.130	10.240	10.240	14,022,873
2024-06-27	10.470	10.470	10.220	10.240	10.240	15,376,097
2024-06-26	10.670	10.860	10.280	10.490	10.490	26,565,547
2024-06-25	10.970	11.170	10.500	10.640	10.640	34,562,431
2024-06-24	11.570	11.780	11.570	11.570	11.570	21,104,848
2024-06-21	13.480	13.980	12.650	12.850	12.850	59,059,261
2024-06-20	12.690	12.890	12.290	12.890	12.890	26,511,480
2024-06-19	10.590	11.720	10.560	11.720	11.720	17,105,548
2024-06-18	10.590	10.800	10.500	10.650	10.650	2,883,600
2024-06-17	10.500	10.590	10.420	10.500	10.500	2,109,700
2024-06-14	10.580	10.640	10.430	10.540	10.540	2,563,012
2024-06-13	10.600	10.650	10.410	10.450	10.450	2,279,333
2024-06-12	10.540	10.670	10.480	10.580	10.580	2,263,700
2024-06-11	10.790	10.790	10.450	10.510	10.510	4,192,500
2024-06-07	10.780	10.910	10.730	10.790	10.790	2,540,400
2024-06-06	11.130	11.130	10.660	10.700	10.700	5,859,401
2024-06-05	11.000	11.150	10.850	11.040	11.040	4,277,450
2024-06-04	10.960	11.000	10.840	10.960	10.960	2,369,320
2024-06-03	11.100	11.200	10.870	10.950	10.950	3,481,899
2024-05-31	11.080	11.120	10.960	11.100	11.100	2,068,100
2024-05-30	11.220	11.220	10.910	10.990	10.990	3,123,500
2024-05-29	11.080	11.270	11.010	11.220	11.220	3,203,800
2024-05-28	11.190	11.190	10.910	11.030	11.030	2,961,400
2024-05-27	11.110	11.200	10.870	11.120	11.120	5,807,235
2024-05-24	11.180	11.280	11.110	11.120	11.120	2,196,200
2024-05-23	11.570	11.580	11.150	11.170	11.170	3,966,782
2024-05-22	11.700	11.770	11.580	11.660	11.660	3,537,582
2024-05-21	11.500	11.820	11.440	11.700	11.700	5,719,750
2024-05-20	11.590	11.780	11.460	11.500	11.500	5,537,400
2024-05-17	11.520	11.730	11.400	11.590	11.590	4,298,300
2024-05-16	11.720	11.800	11.540	11.570	11.570	4,922,956
2024-05-15	12.020	12.040	11.660	11.700	11.700	5,533,333
2024-05-14	11.680	12.100	11.640	12.010	12.010	7,774,266
2024-05-13	11.990	11.990	11.600	11.780	11.780	10,433,178
2024-05-10	11.460	12.280	11.410	12.050	12.050	19,773,668
2024-05-09	11.200	11.450	11.180	11.420	11.420	5,182,892
2024-05-08	11.200	11.370	11.130	11.220	11.220	4,006,333
2024-05-07	11.250	11.270	11.150	11.170	11.170	4,078,500
2024-05-06	11.150	11.280	11.090	11.180	11.180	4,913,400
2024-04-30	10.960	11.090	10.900	11.010	11.010	3,634,600
2024-04-29	10.880	11.030	10.780	11.000	11.000	5,553,852
2024-04-26	10.730	10.880	10.680	10.770	10.770	3,940,500
2024-04-25	10.800	10.870	10.660	10.840	10.840	3,348,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.3000 CNY
2022-06-13	0.1800 CNY
2021-07-05	0.0500 CNY
2019-07-22	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.