Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.450	15.500	14.000	14.250	13.695	60,311,442
2022-05-05	12.900	14.120	12.900	14.120	13.570	27,864,324
2022-04-29	13.880	14.100	12.680	12.840	12.340	63,636,406
2022-04-28	11.510	13.010	11.450	13.010	12.503	26,113,159
2022-04-27	11.280	11.920	11.010	11.830	11.369	37,307,703
2022-04-26	10.850	12.590	10.550	11.640	11.187	46,749,339
2022-04-25	12.130	12.300	11.540	11.540	11.091	24,656,245
2022-04-22	12.990	13.470	11.830	12.820	12.321	72,849,847
2022-04-21	12.450	12.840	12.110	12.840	12.340	24,366,921
2022-04-20	10.580	11.670	10.580	11.670	11.216	24,179,754
2022-04-19	10.570	11.220	10.500	10.610	10.197	30,332,400
2022-04-18	9.470	10.260	9.470	10.260	9.860	11,659,950
2022-04-15	9.410	9.560	9.290	9.330	8.967	4,007,248
2022-04-14	9.320	9.600	9.240	9.470	9.101	4,912,700
2022-04-13	9.200	9.390	9.180	9.250	8.890	3,591,339
2022-04-12	9.050	9.260	8.870	9.240	8.880	3,577,389
2022-04-11	9.100	9.310	8.960	8.990	8.640	3,307,100
2022-04-08	9.320	9.400	9.110	9.200	8.842	3,905,900
2022-04-07	9.330	9.520	9.290	9.320	8.957	2,937,889
2022-04-06	9.200	9.410	9.160	9.410	9.044	2,570,498
2022-04-01	9.140	9.290	9.070	9.250	8.890	2,347,300
2022-03-31	9.130	9.300	9.120	9.190	8.832	2,404,400
2022-03-30	9.050	9.180	9.050	9.160	8.803	2,238,049
2022-03-29	9.150	9.180	8.970	9.020	8.669	2,873,609
2022-03-28	9.170	9.220	8.990	9.150	8.794	3,403,200
2022-03-25	9.380	9.460	9.180	9.300	8.938	9,824,449
2022-03-24	9.570	9.570	9.330	9.370	9.005	2,661,900
2022-03-23	9.580	9.680	9.520	9.590	9.217	2,345,700
2022-03-22	9.580	9.630	9.510	9.550	9.178	2,118,800
2022-03-21	9.640	9.680	9.450	9.630	9.255	1,952,460
2022-03-18	9.570	9.690	9.480	9.630	9.255	2,072,200
2022-03-17	9.400	9.740	9.400	9.530	9.159	3,061,711
2022-03-16	9.290	9.420	8.900	9.330	8.967	3,525,300
2022-03-15	9.890	9.890	9.110	9.140	8.784	4,490,500
2022-03-14	9.970	10.100	9.880	9.900	9.514	2,873,731
2022-03-11	9.920	10.120	9.760	10.110	9.716	4,374,900
2022-03-10	10.000	10.160	9.920	10.000	9.611	3,074,600
2022-03-09	10.000	10.090	9.340	9.820	9.438	4,595,800
2022-03-08	10.280	10.390	9.940	9.970	9.582	3,529,900
2022-03-07	10.510	10.560	10.200	10.260	9.860	2,939,000
2022-03-04	10.670	10.730	10.520	10.580	10.168	1,830,000
2022-03-03	10.760	10.800	10.600	10.680	10.264	1,983,400
2022-03-02	10.720	10.770	10.640	10.760	10.341	1,814,300
2022-03-01	10.560	10.810	10.560	10.750	10.331	2,988,900
2022-02-28	10.670	10.670	10.430	10.560	10.149	1,906,300
2022-02-25	10.480	10.770	10.480	10.620	10.206	3,264,400
2022-02-24	10.720	10.790	10.350	10.470	10.062	4,897,700
2022-02-23	10.820	10.870	10.700	10.800	10.379	2,262,400
2022-02-22	10.880	10.910	10.750	10.820	10.399	3,201,101
2022-02-21	10.750	10.960	10.660	10.920	10.495	4,237,500
2022-02-18	10.630	10.780	10.510	10.780	10.360	3,535,269
2022-02-17	10.600	10.870	10.600	10.620	10.206	5,115,669
2022-02-16	10.330	10.500	10.320	10.490	10.081	3,183,700
2022-02-15	10.310	10.400	10.280	10.340	9.937	2,675,200
2022-02-14	10.440	10.490	10.320	10.350	9.947	1,730,000
2022-02-11	10.410	10.580	10.310	10.460	10.053	3,179,100
2022-02-10	10.400	10.500	10.320	10.480	10.072	2,981,337
2022-02-09	10.330	10.440	10.230	10.410	10.005	3,069,507
2022-02-08	10.140	10.300	10.050	10.300	9.899	2,722,566
2022-02-07	10.110	10.160	10.050	10.130	9.736	1,933,500

← NewerPage 19 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.