Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.670	10.790	10.570	10.740	10.740	3,201,100
2024-04-23	10.770	10.820	10.510	10.700	10.700	6,191,085
2024-04-22	10.490	10.990	10.490	10.930	10.930	8,528,400
2024-04-19	10.480	10.610	10.390	10.470	10.470	3,042,553
2024-04-18	10.370	10.690	10.370	10.550	10.550	4,782,876
2024-04-17	10.380	10.520	10.370	10.470	10.470	4,523,550
2024-04-16	10.650	10.750	10.300	10.310	10.310	7,285,845
2024-04-15	10.590	10.990	10.520	10.730	10.730	9,725,618
2024-04-12	10.750	11.070	10.600	10.620	10.620	8,594,914
2024-04-11	10.400	10.850	10.400	10.750	10.750	5,421,600
2024-04-10	10.520	10.640	10.430	10.560	10.560	5,132,697
2024-04-09	10.230	10.560	10.210	10.540	10.540	4,597,700
2024-04-08	10.570	10.570	10.250	10.290	10.290	5,760,110
2024-04-03	10.210	10.480	10.210	10.470	10.470	5,839,021
2024-04-02	10.060	10.260	9.990	10.250	10.250	6,564,823
2024-04-01	9.840	10.090	9.800	10.040	10.040	7,752,302
2024-03-29	9.350	9.860	9.350	9.710	9.710	4,814,180
2024-03-28	9.400	9.480	9.250	9.350	9.350	2,365,699
2024-03-27	9.470	9.550	9.260	9.270	9.270	2,359,800
2024-03-26	9.320	9.480	9.300	9.460	9.460	2,388,300
2024-03-25	9.580	9.580	9.300	9.320	9.320	2,559,918
2024-03-22	9.680	9.740	9.480	9.540	9.540	3,111,486
2024-03-21	9.670	9.760	9.630	9.720	9.720	2,947,976
2024-03-20	9.670	9.680	9.600	9.680	9.680	3,165,197
2024-03-19	9.650	9.790	9.590	9.690	9.690	4,392,858
2024-03-18	9.570	9.630	9.510	9.610	9.610	2,811,216
2024-03-15	9.450	9.570	9.450	9.570	9.570	2,524,259
2024-03-14	9.490	9.620	9.380	9.470	9.470	2,971,700
2024-03-13	9.500	9.560	9.410	9.520	9.520	4,413,479
2024-03-12	9.260	9.600	9.220	9.550	9.550	7,489,233
2024-03-11	9.050	9.290	9.030	9.260	9.260	5,141,497
2024-03-08	9.080	9.200	8.970	9.090	9.090	2,914,795
2024-03-07	9.060	9.180	9.020	9.030	9.030	2,750,352
2024-03-06	9.030	9.160	8.960	9.060	9.060	2,510,763
2024-03-05	9.170	9.170	9.070	9.080	9.080	2,762,151
2024-03-04	9.260	9.330	9.080	9.150	9.150	2,997,771
2024-03-01	9.260	9.380	9.210	9.290	9.290	2,817,929
2024-02-29	8.970	9.300	8.900	9.300	9.300	4,375,360
2024-02-28	9.530	9.690	9.000	9.030	9.030	7,084,453
2024-02-27	9.390	9.530	9.280	9.530	9.530	3,934,485
2024-02-26	9.320	9.570	9.260	9.420	9.420	4,569,887
2024-02-23	9.300	9.400	9.220	9.360	9.360	3,011,228
2024-02-22	9.220	9.310	9.130	9.290	9.290	3,081,817
2024-02-21	9.060	9.460	8.910	9.240	9.240	4,560,461
2024-02-20	9.180	9.180	8.980	9.090	9.090	3,058,810
2024-02-19	9.250	9.480	9.110	9.190	9.190	5,211,996
2024-02-08	8.560	9.150	8.410	9.080	9.080	6,634,481
2024-02-07	8.360	8.610	8.200	8.420	8.420	5,104,569
2024-02-06	7.970	8.550	7.650	8.390	8.390	6,083,424
2024-02-05	8.710	8.710	7.900	7.980	7.980	6,529,384
2024-02-02	8.940	9.260	8.520	8.710	8.710	5,149,339
2024-02-01	9.150	9.200	8.910	8.940	8.940	4,498,379
2024-01-31	9.600	9.640	9.170	9.220	9.220	3,637,673
2024-01-30	9.810	9.880	9.610	9.620	9.620	2,921,177
2024-01-29	10.040	10.150	9.910	9.940	9.940	2,711,602
2024-01-26	10.000	10.180	9.980	10.070	10.070	2,733,287
2024-01-25	9.660	10.060	9.570	10.010	10.010	4,152,002
2024-01-24	9.510	9.650	9.250	9.600	9.600	3,248,011
2024-01-23	9.500	9.560	9.250	9.500	9.500	2,776,500
2024-01-22	10.040	10.040	9.460	9.560	9.560	3,415,920

← NewerPage 11 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.