Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.040	11.300	11.020	11.230	10.951	4,484,691
2023-04-25	11.170	11.250	10.810	11.070	10.795	5,576,608
2023-04-24	11.130	11.230	10.980	11.150	10.873	4,121,152
2023-04-21	11.290	11.430	11.110	11.130	10.854	4,492,774
2023-04-20	11.500	11.500	11.210	11.290	11.010	5,355,547
2023-04-19	11.680	11.680	11.440	11.500	11.215	4,302,094
2023-04-18	11.520	11.700	11.480	11.630	11.341	5,529,185
2023-04-17	11.470	11.650	11.460	11.540	11.254	4,906,914
2023-04-14	11.690	11.690	11.400	11.430	11.146	6,775,989
2023-04-13	11.650	11.750	11.530	11.690	11.400	5,052,438
2023-04-12	11.680	11.810	11.550	11.660	11.371	6,271,921
2023-04-11	11.890	11.900	11.630	11.700	11.410	7,207,054
2023-04-10	12.210	12.220	11.880	11.940	11.644	8,043,724
2023-04-07	12.160	12.330	12.110	12.190	11.888	4,195,929
2023-04-06	12.450	12.450	12.170	12.200	11.897	5,777,651
2023-04-04	12.510	12.600	12.320	12.480	12.170	7,195,827
2023-04-03	12.520	12.590	12.400	12.510	12.200	6,277,666
2023-03-31	12.270	12.600	12.270	12.530	12.219	9,103,623
2023-03-30	12.300	12.350	12.080	12.270	11.966	4,959,900
2023-03-29	12.380	12.420	12.150	12.330	12.024	5,297,027
2023-03-28	12.200	12.460	12.100	12.380	12.073	7,886,638
2023-03-27	12.300	12.300	12.000	12.150	11.849	5,657,817
2023-03-24	12.270	12.440	12.250	12.350	12.044	5,430,746
2023-03-23	12.180	12.400	12.160	12.330	12.024	4,800,692
2023-03-22	12.220	12.400	12.180	12.260	11.956	5,323,200
2023-03-21	11.930	12.230	11.860	12.200	11.897	6,462,704
2023-03-20	12.110	12.150	11.810	11.840	11.546	8,144,681
2023-03-17	12.200	12.280	12.140	12.170	11.868	3,941,464
2023-03-16	12.200	12.320	12.050	12.130	11.829	4,910,382
2023-03-15	12.280	12.520	12.250	12.320	12.014	5,530,100
2023-03-14	12.520	12.540	12.130	12.150	11.849	8,345,500
2023-03-13	12.360	12.560	12.320	12.520	12.209	4,674,926
2023-03-10	12.560	12.710	12.400	12.420	12.112	6,096,679
2023-03-09	12.760	12.880	12.580	12.660	12.346	5,376,668
2023-03-08	12.850	12.960	12.670	12.760	12.443	6,854,389
2023-03-07	13.290	13.290	12.890	12.920	12.599	10,994,964
2023-03-06	13.190	13.420	13.100	13.300	12.970	7,442,388
2023-03-03	13.330	13.470	13.080	13.200	12.873	8,609,905
2023-03-02	13.210	13.310	13.170	13.300	12.970	8,494,593
2023-03-01	12.960	13.250	12.920	13.240	12.912	10,957,029
2023-02-28	13.050	13.130	12.820	13.030	12.707	9,439,985
2023-02-27	13.010	13.180	12.870	13.060	12.736	6,645,967
2023-02-24	13.360	13.370	13.000	13.090	12.765	8,988,423
2023-02-23	13.380	13.550	13.180	13.300	12.970	13,605,627
2023-02-22	13.040	13.530	13.000	13.380	13.048	16,117,726
2023-02-21	13.180	13.200	12.950	13.120	12.794	10,511,665
2023-02-20	12.950	13.210	12.810	13.170	12.843	11,801,988
2023-02-17	13.030	13.520	13.000	13.020	12.697	13,305,897
2023-02-16	13.440	13.620	12.920	13.070	12.746	19,657,004
2023-02-15	13.670	13.700	13.300	13.340	13.009	18,643,491
2023-02-14	13.640	13.740	13.460	13.590	13.253	17,718,676
2023-02-13	13.250	13.740	13.220	13.620	13.282	24,963,303
2023-02-10	13.170	13.440	13.110	13.280	12.951	12,940,059
2023-02-09	12.900	13.250	12.820	13.210	12.882	12,586,988
2023-02-08	13.230	13.230	12.960	12.970	12.648	8,157,190
2023-02-07	13.180	13.320	13.110	13.150	12.824	11,037,643
2023-02-06	13.430	13.430	13.160	13.180	12.853	14,021,986
2023-02-03	13.290	13.490	12.950	13.480	13.146	19,730,452
2023-02-02	12.730	13.290	12.700	13.290	12.960	25,752,031
2023-02-01	12.500	12.770	12.460	12.760	12.443	11,924,847

← NewerPage 15 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.