Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.240	12.330	12.090	12.200	12.200	8,763,552
2023-07-25	12.440	12.440	12.180	12.260	12.260	10,670,325
2023-07-24	12.220	12.280	12.110	12.180	12.180	8,409,903
2023-07-21	12.050	12.360	12.000	12.330	12.330	18,349,342
2023-07-20	11.940	12.030	11.870	11.960	11.960	5,316,203
2023-07-19	11.860	11.940	11.810	11.940	11.940	3,953,900
2023-07-18	11.810	11.880	11.720	11.860	11.860	3,188,700
2023-07-17	11.830	11.880	11.710	11.810	11.810	3,671,200
2023-07-14	12.060	12.110	11.880	11.900	11.900	5,455,522
2023-07-13	12.020	12.130	12.010	12.110	12.110	5,869,267
2023-07-12	11.910	12.160	11.860	12.020	12.020	6,948,162
2023-07-11	11.890	11.920	11.820	11.900	11.900	2,886,797
2023-07-10	11.850	11.970	11.780	11.890	11.890	4,085,051
2023-07-07	11.650	11.810	11.650	11.810	11.810	2,359,200
2023-07-06	11.780	11.840	11.680	11.700	11.700	2,721,000
2023-07-05	11.920	11.970	11.760	11.780	11.780	3,860,679
2023-07-04	12.100	12.100	11.800	11.910	11.910	4,268,500
2023-07-03	11.790	12.040	11.760	12.000	12.000	5,305,635
2023-06-30	11.700	11.860	11.690	11.790	11.790	4,355,592
2023-06-29	11.770	11.770	11.630	11.700	11.700	4,438,114
2023-06-28	11.700	11.800	11.560	11.780	11.780	4,356,421
2023-06-27	11.550	11.770	11.550	11.750	11.750	5,477,306
2023-06-26	11.700	11.820	11.450	11.530	11.530	7,895,415
2023-06-21	11.880	12.060	11.700	11.710	11.710	8,638,900
2023-06-20	12.120	12.140	11.880	11.910	11.910	10,721,575
2023-06-19	12.460	12.480	12.130	12.150	12.150	12,271,398
2023-06-16	12.500	12.650	12.390	12.440	12.440	13,893,835
2023-06-15	13.020	13.100	12.410	12.510	12.510	27,555,741
2023-06-14	12.710	13.480	12.650	13.350	13.350	36,987,467
2023-06-13	12.500	12.820	12.400	12.730	12.730	11,694,170
2023-06-12	12.290	12.650	12.160	12.500	12.500	9,635,322
2023-06-09	11.960	12.440	11.940	12.240	12.240	8,801,882
2023-06-08	11.850	12.090	11.700	11.980	11.980	5,976,955
2023-06-07	11.840	11.980	11.700	11.770	11.770	4,227,300
2023-06-06	12.120	12.160	11.780	11.830	11.830	7,328,738
2023-06-05	12.340	12.380	12.100	12.130	12.130	5,772,200
2023-06-02	12.230	12.450	12.190	12.330	12.330	6,160,377
2023-06-01	12.200	12.510	12.100	12.230	12.230	7,559,251
2023-05-31	12.500	12.510	12.200	12.230	12.230	6,879,255
2023-05-30	12.500	12.610	12.330	12.480	12.480	5,717,929
2023-05-29	12.400	12.800	12.230	12.450	12.450	10,013,120
2023-05-26	12.320	12.590	12.140	12.440	12.440	9,372,954
2023-05-25	12.460	12.460	12.100	12.340	12.340	8,688,773
2023-05-24	12.700	12.800	12.310	12.390	12.390	13,615,098
2023-05-23	12.690	13.130	12.620	12.930	12.930	21,062,410
2023-05-22	12.150	12.950	12.000	12.900	12.900	22,783,700
2023-05-19	11.820	12.300	11.630	12.150	12.150	12,138,259
2023-05-18	11.890	12.280	11.890	12.090	11.790	9,897,222
2023-05-17	11.850	11.890	11.710	11.880	11.585	4,025,000
2023-05-16	12.040	12.040	11.830	11.890	11.595	4,342,051
2023-05-15	12.020	12.190	11.880	12.070	11.771	6,768,063
2023-05-12	11.900	12.200	11.830	12.020	11.722	7,890,486
2023-05-11	11.740	12.100	11.650	11.930	11.634	8,437,810
2023-05-10	11.600	11.690	11.520	11.670	11.380	2,928,834
2023-05-09	11.620	11.870	11.610	11.630	11.341	5,693,154
2023-05-08	11.700	11.740	11.590	11.670	11.380	4,227,838
2023-05-05	11.610	11.770	11.480	11.630	11.341	5,407,287
2023-05-04	11.530	11.660	11.460	11.600	11.312	5,079,980
2023-04-28	11.280	11.570	11.280	11.570	11.283	6,350,362
2023-04-27	11.240	11.300	11.150	11.250	10.971	3,635,000

← NewerPage 14 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.