Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.680	12.680	11.300	12.300	11.995	39,021,373
2022-10-28	11.700	12.200	11.550	11.680	11.390	33,446,448
2022-10-27	11.670	12.350	11.350	12.010	11.712	44,010,923
2022-10-26	11.600	12.450	11.520	11.670	11.380	51,053,225
2022-10-25	10.410	11.450	10.380	11.450	11.166	30,505,130
2022-10-24	10.620	10.860	10.320	10.410	10.152	14,257,400
2022-10-21	10.640	10.760	10.450	10.600	10.337	15,744,800
2022-10-20	10.180	11.290	10.110	10.760	10.493	30,452,122
2022-10-19	10.620	10.630	10.190	10.260	10.005	12,441,000
2022-10-18	10.610	11.030	10.560	10.630	10.366	15,020,730
2022-10-17	10.800	10.800	10.500	10.600	10.337	21,617,700
2022-10-14	9.670	10.560	9.610	10.560	10.298	13,011,253
2022-10-13	9.420	9.740	9.300	9.600	9.362	12,480,042
2022-10-12	9.500	9.540	9.070	9.540	9.303	14,437,561
2022-10-11	10.010	10.010	9.250	9.500	9.264	15,672,877
2022-10-10	11.020	11.020	9.930	10.020	9.771	20,456,300
2022-09-30	11.000	11.250	10.950	11.030	10.756	14,538,965
2022-09-29	11.020	11.350	10.910	10.990	10.717	21,628,156
2022-09-28	11.130	11.400	10.970	11.160	10.883	40,898,984
2022-09-27	10.110	11.090	10.050	11.090	10.815	16,964,493
2022-09-26	10.260	10.410	10.040	10.080	9.830	5,744,900
2022-09-23	10.360	10.590	10.240	10.320	10.064	5,567,700
2022-09-22	10.670	10.690	10.420	10.420	10.161	5,491,500
2022-09-21	10.800	10.830	10.530	10.670	10.405	6,612,800
2022-09-20	10.390	10.830	10.380	10.780	10.513	12,420,300
2022-09-19	10.200	10.580	9.940	10.410	10.152	7,758,500
2022-09-16	10.740	10.740	10.250	10.250	9.996	10,975,760
2022-09-15	10.760	10.950	10.640	10.770	10.503	9,431,200
2022-09-14	10.680	10.750	10.610	10.740	10.474	6,401,100
2022-09-13	10.750	10.970	10.720	10.870	10.600	9,972,993
2022-09-09	10.680	10.790	10.680	10.710	10.444	5,196,000
2022-09-08	10.710	10.870	10.660	10.680	10.415	6,222,667
2022-09-07	10.780	10.790	10.650	10.710	10.444	5,135,400
2022-09-06	10.720	10.860	10.690	10.840	10.571	5,918,567
2022-09-05	10.710	10.820	10.660	10.720	10.454	5,611,200
2022-09-02	10.810	10.850	10.660	10.790	10.522	7,208,000
2022-09-01	11.150	11.190	10.770	10.820	10.552	12,971,660
2022-08-31	10.950	11.150	10.830	11.140	10.864	16,438,193
2022-08-30	10.950	11.030	10.760	10.880	10.610	5,976,884
2022-08-29	10.760	10.960	10.690	10.950	10.678	5,913,484
2022-08-26	10.720	11.170	10.680	10.900	10.630	12,567,500
2022-08-25	10.600	10.800	10.480	10.730	10.464	7,325,700
2022-08-24	10.800	10.900	10.560	10.600	10.337	7,866,300
2022-08-23	10.900	10.940	10.770	10.810	10.542	6,442,900
2022-08-22	10.970	10.970	10.770	10.960	10.688	7,462,060
2022-08-19	11.120	11.250	11.030	11.040	10.766	5,727,900
2022-08-18	11.180	11.180	11.010	11.130	10.854	6,409,300
2022-08-17	11.210	11.270	11.140	11.190	10.912	4,556,900
2022-08-16	11.180	11.270	11.140	11.240	10.961	5,284,400
2022-08-15	11.190	11.220	11.070	11.170	10.893	5,337,384
2022-08-12	11.150	11.280	11.100	11.210	10.932	6,132,500
2022-08-11	11.090	11.240	11.050	11.170	10.893	6,351,000
2022-08-10	11.060	11.100	10.950	11.020	10.747	4,828,300
2022-08-09	11.150	11.150	11.040	11.060	10.786	4,635,778
2022-08-08	11.000	11.190	10.980	11.170	10.893	5,031,178
2022-08-05	11.060	11.150	10.910	11.090	10.815	6,149,700
2022-08-04	10.930	11.080	10.760	11.070	10.795	7,167,060
2022-08-03	10.690	11.240	10.690	10.870	10.600	13,514,860
2022-08-02	11.370	11.370	10.590	10.690	10.425	13,413,710
2022-08-01	11.540	11.590	11.460	11.490	11.205	6,245,100

← NewerPage 17 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.