Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.710	10.900	10.690	10.890	10.890	3,057,674
2023-10-25	10.660	10.840	10.660	10.750	10.750	3,125,712
2023-10-24	10.390	10.600	10.340	10.600	10.600	2,845,812
2023-10-23	10.500	10.620	10.240	10.360	10.360	3,277,211
2023-10-20	10.530	10.720	10.520	10.600	10.600	2,297,506
2023-10-19	10.640	10.750	10.530	10.580	10.580	3,125,300
2023-10-18	10.860	10.890	10.680	10.700	10.700	3,646,500
2023-10-17	10.790	10.830	10.700	10.740	10.740	2,452,000
2023-10-16	10.890	10.900	10.750	10.790	10.790	3,563,100
2023-10-13	11.180	11.180	10.820	10.870	10.870	5,779,300
2023-10-12	11.350	11.350	11.140	11.190	11.190	4,434,002
2023-10-11	11.250	11.350	11.250	11.280	11.280	2,769,200
2023-10-10	11.400	11.420	11.220	11.250	11.250	3,143,600
2023-10-09	11.330	11.440	11.270	11.310	11.310	3,015,673
2023-09-28	11.260	11.470	11.260	11.390	11.390	3,703,400
2023-09-27	11.250	11.310	11.170	11.260	11.260	3,524,300
2023-09-26	11.550	11.580	11.230	11.240	11.240	5,903,575
2023-09-25	11.690	11.690	11.480	11.520	11.520	3,810,500
2023-09-22	11.490	11.710	11.420	11.690	11.690	3,941,707
2023-09-21	11.560	11.670	11.420	11.490	11.490	3,713,904
2023-09-20	11.810	11.810	11.610	11.620	11.620	3,894,000
2023-09-19	11.990	11.990	11.780	11.810	11.810	3,122,200
2023-09-18	11.820	11.990	11.630	11.960	11.960	4,444,600
2023-09-15	11.820	11.900	11.750	11.820	11.820	3,077,465
2023-09-14	11.910	11.950	11.730	11.770	11.770	3,741,050
2023-09-13	11.900	12.120	11.790	11.910	11.910	5,022,962
2023-09-12	12.100	12.100	11.880	11.910	11.910	4,005,528
2023-09-11	11.900	12.130	11.800	12.070	12.070	4,589,587
2023-09-08	11.960	12.040	11.810	11.880	11.880	4,530,906
2023-09-07	12.150	12.280	11.980	12.010	12.010	7,193,700
2023-09-06	12.150	12.190	11.990	12.180	12.180	6,933,400
2023-09-05	11.930	12.170	11.920	12.090	12.090	6,920,124
2023-09-04	11.800	12.100	11.770	12.020	12.020	9,367,575
2023-09-01	11.570	11.930	11.560	11.840	11.840	7,657,354
2023-08-31	11.580	11.590	11.420	11.580	11.580	3,771,739
2023-08-30	11.560	11.720	11.500	11.570	11.570	3,505,600
2023-08-29	11.370	11.620	11.330	11.590	11.590	4,333,112
2023-08-28	11.900	11.960	11.340	11.370	11.370	6,553,966
2023-08-25	11.430	11.580	11.310	11.360	11.360	4,431,038
2023-08-24	11.360	11.640	11.240	11.500	11.500	5,380,214
2023-08-23	11.460	11.490	11.300	11.300	11.300	2,935,112
2023-08-22	11.480	11.520	11.290	11.480	11.480	4,553,902
2023-08-21	11.600	11.650	11.400	11.420	11.420	6,758,669
2023-08-18	11.960	12.080	11.620	11.670	11.670	4,781,500
2023-08-17	11.750	11.970	11.670	11.960	11.960	5,239,100
2023-08-16	11.740	12.110	11.700	11.810	11.810	6,648,882
2023-08-15	11.580	11.860	11.500	11.800	11.800	7,511,178
2023-08-14	11.560	11.610	11.390	11.600	11.600	7,166,470
2023-08-11	12.260	12.260	11.620	11.670	11.670	12,273,774
2023-08-10	12.210	12.280	12.070	12.270	12.270	4,732,376
2023-08-09	12.300	12.380	12.210	12.230	12.230	3,772,076
2023-08-08	12.260	12.380	12.200	12.330	12.330	4,885,105
2023-08-07	12.450	12.460	12.190	12.220	12.220	7,110,132
2023-08-04	12.540	12.720	12.470	12.480	12.480	7,482,696
2023-08-03	12.350	12.640	12.340	12.590	12.590	9,424,491
2023-08-02	12.400	12.500	12.350	12.390	12.390	5,626,199
2023-08-01	12.500	12.630	12.350	12.420	12.420	9,965,197
2023-07-31	12.370	12.790	12.340	12.550	12.550	15,840,255
2023-07-28	12.210	12.400	12.110	12.340	12.340	9,752,136
2023-07-27	12.250	12.400	12.170	12.270	12.270	7,805,535

← NewerPage 13 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.