Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.540	11.590	11.460	11.490	11.205	6,245,100
2022-07-29	11.720	11.750	11.510	11.540	11.254	10,246,100
2022-07-28	11.700	11.940	11.620	11.760	11.468	10,369,400
2022-07-27	11.780	11.830	11.610	11.640	11.351	7,671,930
2022-07-26	11.750	11.940	11.700	11.790	11.497	8,513,300
2022-07-25	11.670	11.850	11.610	11.740	11.449	8,876,000
2022-07-22	11.720	11.880	11.590	11.680	11.390	8,186,000
2022-07-21	11.960	12.080	11.690	11.720	11.429	9,681,100
2022-07-20	11.960	12.090	11.860	11.930	11.634	10,456,900
2022-07-19	11.820	11.990	11.720	11.930	11.634	11,116,001
2022-07-18	11.450	11.810	11.340	11.800	11.507	12,298,000
2022-07-15	11.770	11.850	11.420	11.450	11.166	14,389,200
2022-07-14	12.010	12.030	11.720	11.770	11.478	9,659,700
2022-07-13	11.550	12.100	11.520	11.890	11.595	16,606,879
2022-07-12	11.840	11.850	11.560	11.560	11.273	10,561,600
2022-07-11	11.800	11.900	11.600	11.860	11.566	10,644,100
2022-07-08	11.760	12.000	11.700	11.890	11.595	11,788,800
2022-07-07	11.810	11.860	11.620	11.690	11.400	7,756,600
2022-07-06	12.000	12.000	11.640	11.760	11.468	11,831,300
2022-07-05	12.210	12.280	11.850	12.060	11.761	16,395,500
2022-07-04	12.370	12.400	12.150	12.200	11.897	12,062,500
2022-07-01	12.610	12.660	12.140	12.240	11.936	16,922,612
2022-06-30	12.060	12.660	12.030	12.430	12.122	24,372,701
2022-06-29	12.300	12.470	12.050	12.060	11.761	15,987,000
2022-06-28	12.480	12.480	12.210	12.360	12.053	17,943,030
2022-06-27	12.230	12.770	12.230	12.480	12.170	25,811,400
2022-06-24	11.960	12.570	11.900	12.230	11.927	24,794,656
2022-06-23	11.910	12.100	11.700	12.000	11.702	18,654,000
2022-06-22	12.650	12.650	11.960	12.010	11.712	27,799,856
2022-06-21	13.020	13.230	12.500	12.640	12.326	31,566,900
2022-06-20	12.460	13.050	12.400	13.020	12.697	34,624,200
2022-06-17	12.410	12.700	12.310	12.560	12.248	20,330,840
2022-06-16	12.670	12.700	12.420	12.560	12.248	28,423,700
2022-06-15	12.190	12.920	12.140	12.770	12.453	41,191,332
2022-06-14	12.240	12.680	12.040	12.320	12.014	26,832,900
2022-06-13	12.180	12.390	12.010	12.390	12.083	18,845,600
2022-06-10	12.150	12.440	12.050	12.420	11.936	20,839,000
2022-06-09	12.500	12.510	12.040	12.160	11.686	27,029,660
2022-06-08	12.500	12.770	12.310	12.610	12.119	34,073,200
2022-06-07	12.460	12.710	12.320	12.480	11.994	24,446,920
2022-06-06	12.360	12.560	12.230	12.560	12.071	24,760,795
2022-06-02	12.650	12.740	12.290	12.300	11.821	33,537,104
2022-06-01	13.200	13.300	12.640	12.750	12.253	42,362,509
2022-05-31	13.220	13.530	13.030	13.220	12.705	41,023,900
2022-05-30	12.960	13.480	12.950	13.340	12.820	40,537,463
2022-05-27	13.610	13.800	12.780	13.080	12.571	54,101,562
2022-05-26	13.560	14.440	13.310	13.790	13.253	48,441,572
2022-05-25	13.600	13.910	13.290	13.660	13.128	46,803,664
2022-05-24	13.280	14.610	13.130	14.140	13.589	83,765,496
2022-05-23	13.540	13.710	13.220	13.280	12.763	62,393,834
2022-05-20	14.100	14.870	13.700	13.990	13.445	92,333,057
2022-05-19	14.720	14.720	14.720	14.720	14.147	5,641,400
2022-05-18	16.360	16.360	16.360	16.360	15.723	1,307,000
2022-05-17	18.180	18.180	18.180	18.180	17.472	3,702,500
2022-05-16	17.970	20.200	17.510	20.200	19.413	50,041,877
2022-05-13	19.890	20.000	18.060	18.360	17.645	51,103,544
2022-05-12	18.450	20.490	17.910	19.460	18.702	60,175,779
2022-05-11	18.190	18.980	17.250	18.980	18.241	66,938,040
2022-05-10	15.300	17.250	15.110	17.250	16.578	46,804,436
2022-05-09	14.330	15.680	14.330	15.680	15.069	36,597,730

← NewerPage 18 of 21 · 1,213 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.