Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.000	10.170	9.970	10.050	10.050	2,261,800
2024-01-18	10.300	10.300	9.800	10.060	10.060	6,254,067
2024-01-17	10.530	10.560	10.290	10.300	10.300	2,844,917
2024-01-16	10.600	10.700	10.410	10.580	10.580	2,512,600
2024-01-15	10.540	10.680	10.540	10.580	10.580	1,875,500
2024-01-12	10.650	10.770	10.590	10.620	10.620	2,166,600
2024-01-11	10.570	10.680	10.530	10.650	10.650	2,053,998
2024-01-10	10.510	10.680	10.350	10.640	10.640	3,097,333
2024-01-09	10.440	10.530	10.400	10.440	10.440	1,944,510
2024-01-08	10.550	10.600	10.430	10.430	10.430	2,632,868
2024-01-05	10.730	10.770	10.580	10.610	10.610	2,614,698
2024-01-04	10.810	10.810	10.650	10.730	10.730	2,360,798
2024-01-03	10.720	10.830	10.700	10.800	10.800	2,655,623
2024-01-02	10.740	10.800	10.630	10.720	10.720	2,847,000
2023-12-29	10.790	10.810	10.690	10.740	10.740	3,289,000
2023-12-28	10.600	10.880	10.560	10.780	10.780	4,124,100
2023-12-27	10.540	10.670	10.490	10.670	10.670	2,337,600
2023-12-26	10.580	10.590	10.490	10.560	10.560	2,340,700
2023-12-25	10.550	10.620	10.450	10.560	10.560	2,979,752
2023-12-22	10.800	10.800	10.570	10.620	10.620	4,029,971
2023-12-21	10.400	10.820	10.340	10.810	10.810	5,940,400
2023-12-20	10.900	10.910	10.460	10.470	10.470	6,098,500
2023-12-19	10.710	10.980	10.640	10.860	10.860	4,137,456
2023-12-18	10.650	10.760	10.610	10.680	10.680	3,174,900
2023-12-15	10.650	10.770	10.650	10.680	10.680	3,013,500
2023-12-14	10.870	10.900	10.670	10.680	10.680	3,717,900
2023-12-13	11.100	11.100	10.800	10.840	10.840	2,545,052
2023-12-12	10.910	11.020	10.910	11.000	11.000	2,146,800
2023-12-11	10.870	10.960	10.730	10.960	10.960	3,448,399
2023-12-08	11.090	11.110	10.900	10.900	10.900	3,293,800
2023-12-07	11.110	11.140	10.910	11.070	11.070	2,484,800
2023-12-06	11.060	11.180	11.040	11.100	11.100	2,680,500
2023-12-05	11.210	11.260	11.050	11.060	11.060	2,587,534
2023-12-04	11.380	11.420	11.180	11.190	11.190	2,905,100
2023-12-01	11.370	11.430	11.300	11.380	11.380	2,044,200
2023-11-30	11.330	11.440	11.250	11.380	11.380	2,088,010
2023-11-29	11.300	11.370	11.230	11.330	11.330	2,347,424
2023-11-28	11.290	11.330	11.230	11.300	11.300	2,670,124
2023-11-27	11.470	11.470	11.280	11.310	11.310	3,238,500
2023-11-24	11.470	11.540	11.390	11.470	11.470	2,474,900
2023-11-23	11.430	11.470	11.340	11.440	11.440	2,900,235
2023-11-22	11.470	11.560	11.420	11.430	11.430	3,399,900
2023-11-21	11.560	11.610	11.460	11.510	11.510	4,083,900
2023-11-20	11.400	11.560	11.330	11.550	11.550	3,794,634
2023-11-17	11.280	11.440	11.270	11.380	11.380	2,848,734
2023-11-16	11.270	11.350	11.250	11.280	11.280	2,609,380
2023-11-15	11.330	11.390	11.280	11.310	11.310	3,450,520
2023-11-14	11.280	11.330	11.230	11.290	11.290	2,854,334
2023-11-13	11.230	11.300	11.120	11.280	11.280	4,750,510
2023-11-10	11.090	11.420	10.960	11.230	11.230	5,514,500
2023-11-09	11.220	11.330	11.110	11.210	11.210	3,593,892
2023-11-08	11.260	11.320	11.170	11.230	11.230	2,206,945
2023-11-07	11.340	11.340	11.190	11.260	11.260	2,799,465
2023-11-06	11.300	11.370	11.180	11.310	11.310	3,170,199
2023-11-03	11.180	11.320	11.100	11.220	11.220	2,279,700
2023-11-02	11.340	11.430	11.110	11.120	11.120	3,939,068
2023-11-01	11.580	11.670	11.290	11.370	11.370	5,892,153
2023-10-31	11.280	11.350	11.160	11.320	11.320	4,454,612
2023-10-30	10.950	11.280	10.940	11.240	11.240	4,956,382
2023-10-27	10.840	11.040	10.820	11.010	11.010	3,586,936

← NewerPage 12 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.