Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.770	12.850	12.420	12.500	12.190	14,804,058
2023-01-30	12.740	12.910	12.650	12.830	12.512	12,639,847
2023-01-20	12.660	12.830	12.650	12.680	12.365	7,512,371
2023-01-19	12.840	12.840	12.560	12.650	12.336	9,684,794
2023-01-18	13.000	13.200	12.800	12.840	12.521	10,977,262
2023-01-17	13.310	13.310	12.890	13.090	12.765	13,482,130
2023-01-16	13.200	13.540	13.180	13.330	12.999	16,942,600
2023-01-13	12.920	13.280	12.870	13.200	12.873	18,965,105
2023-01-12	13.200	13.220	12.840	12.940	12.619	15,034,349
2023-01-11	13.600	13.620	13.110	13.210	12.882	18,100,973
2023-01-10	13.850	13.950	13.420	13.530	13.194	19,273,149
2023-01-09	13.650	13.950	13.500	13.850	13.506	20,941,126
2023-01-06	14.300	14.430	13.590	13.660	13.321	32,187,620
2023-01-05	14.300	15.270	14.220	14.370	14.013	44,126,176
2023-01-04	13.900	14.590	13.700	14.520	14.160	40,479,616
2023-01-03	13.820	14.250	13.640	14.000	13.653	24,147,830
2022-12-30	13.680	14.140	13.550	14.010	13.662	32,720,423
2022-12-29	14.180	14.200	13.260	13.500	13.165	33,817,139
2022-12-28	14.530	14.870	13.810	14.180	13.828	39,234,425
2022-12-27	15.250	15.350	13.980	14.580	14.218	40,726,062
2022-12-26	14.880	15.450	14.740	15.140	14.764	43,138,723
2022-12-23	15.310	15.750	14.790	14.820	14.452	57,493,403
2022-12-22	14.510	16.280	14.300	16.080	15.681	82,953,027
2022-12-21	14.430	15.050	14.090	14.800	14.433	55,316,321
2022-12-20	14.500	15.050	13.660	14.190	13.838	44,076,700
2022-12-19	15.840	16.020	14.300	15.030	14.657	66,131,968
2022-12-16	14.200	15.770	14.110	15.770	15.379	69,290,080
2022-12-15	13.930	15.040	13.550	14.340	13.984	87,836,763
2022-12-14	12.360	13.670	12.240	13.670	13.331	50,251,897
2022-12-13	12.350	12.530	12.160	12.430	12.122	11,300,281
2022-12-12	12.560	12.750	12.350	12.360	12.053	13,799,910
2022-12-09	12.550	12.730	12.290	12.620	12.307	19,959,965
2022-12-08	12.610	12.780	12.540	12.600	12.287	15,154,994
2022-12-07	12.590	12.850	12.470	12.720	12.404	19,904,137
2022-12-06	12.350	12.940	12.340	12.620	12.307	28,526,948
2022-12-05	12.510	12.850	12.420	12.460	12.151	21,494,541
2022-12-02	12.120	12.540	12.120	12.390	12.083	20,435,659
2022-12-01	12.350	12.690	12.170	12.320	12.014	27,332,555
2022-11-30	12.200	12.380	12.090	12.220	11.917	20,032,272
2022-11-29	11.830	12.540	11.610	12.140	11.839	27,135,603
2022-11-28	11.350	11.660	11.260	11.610	11.322	9,956,747
2022-11-25	11.360	11.580	11.170	11.570	11.283	11,815,085
2022-11-24	11.300	11.410	11.230	11.360	11.078	7,234,306
2022-11-23	11.540	11.570	11.060	11.250	10.971	12,143,975
2022-11-22	11.610	11.740	11.510	11.540	11.254	9,627,004
2022-11-21	11.890	11.890	11.520	11.610	11.322	14,094,244
2022-11-18	12.420	12.480	12.000	12.040	11.741	17,645,122
2022-11-17	12.270	12.550	12.180	12.400	12.092	15,750,820
2022-11-16	12.420	12.820	12.300	12.350	12.044	23,933,516
2022-11-15	11.890	12.660	11.840	12.620	12.307	34,105,289
2022-11-14	11.890	12.160	11.650	12.060	11.761	14,972,251
2022-11-11	12.390	12.430	11.850	12.000	11.702	22,745,741
2022-11-10	12.170	12.480	12.070	12.160	11.858	21,830,245
2022-11-09	12.130	12.400	12.010	12.370	12.063	24,139,278
2022-11-08	11.770	12.340	11.500	12.260	11.956	36,825,910
2022-11-07	11.710	11.930	11.610	11.740	11.449	18,216,797
2022-11-04	11.700	12.180	11.700	11.810	11.517	26,740,353
2022-11-03	11.730	12.180	11.710	11.870	11.576	21,204,664
2022-11-02	12.360	12.380	11.850	11.990	11.693	38,093,466
2022-11-01	12.060	13.330	12.060	12.420	12.112	48,688,650

← NewerPage 16 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.