Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	14.990	15.590	14.810	15.060	15.060	6,019,534
2026-07-15	14.200	15.080	14.000	15.060	15.060	7,379,052
2026-07-14	14.380	14.410	14.040	14.360	14.360	3,157,600
2026-07-13	14.660	14.750	14.200	14.220	14.220	4,469,276
2026-07-10	14.510	15.050	14.260	14.740	14.740	5,157,822
2026-07-09	14.500	14.620	14.250	14.420	14.420	4,661,395
2026-07-08	14.860	14.860	14.440	14.620	14.620	4,659,291
2026-07-07	14.740	14.910	14.170	14.910	14.910	6,080,306
2026-07-06	14.800	14.960	14.440	14.770	14.770	5,259,500
2026-07-03	15.000	15.130	14.730	14.800	14.800	5,352,872
2026-07-02	15.200	15.450	14.980	14.980	14.980	4,769,400
2026-07-01	14.840	15.670	14.700	15.200	15.200	6,858,300
2026-06-30	14.900	15.110	14.580	14.690	14.690	5,468,688
2026-06-29	14.170	15.250	13.770	15.100	15.100	10,949,624
2026-06-26	14.780	14.800	14.170	14.170	14.170	5,012,295
2026-06-25	14.690	14.850	14.270	14.680	14.680	5,590,411
2026-06-24	15.200	15.250	14.730	14.800	14.800	4,712,700
2026-06-23	15.320	15.540	15.090	15.170	15.170	5,274,190
2026-06-22	15.310	15.420	14.950	15.360	15.360	5,237,789
2026-06-18	15.300	15.460	15.140	15.260	15.260	5,625,300
2026-06-17	15.590	15.590	15.200	15.460	15.460	4,704,219
2026-06-16	15.660	15.750	15.330	15.500	15.500	4,213,100
2026-06-15	15.690	15.810	15.480	15.750	15.750	4,854,900
2026-06-12	15.050	15.800	15.050	15.700	15.700	6,584,005
2026-06-11	15.860	15.860	15.240	15.410	15.410	6,279,800
2026-06-10	15.850	16.240	15.740	15.960	15.960	7,085,000
2026-06-09	15.800	15.980	15.310	15.880	15.880	7,249,246
2026-06-08	15.810	16.560	15.600	15.880	15.880	10,090,700
2026-06-05	15.730	16.530	15.730	15.810	15.810	7,112,268
2026-06-04	15.990	16.060	15.610	15.680	15.680	4,026,697
2026-06-03	16.310	16.310	15.920	16.150	15.850	5,006,968
2026-06-02	17.000	17.000	16.270	16.330	16.027	7,011,049
2026-06-01	16.930	17.090	16.500	16.820	16.508	7,061,110
2026-05-29	16.570	17.690	16.510	17.090	16.773	11,163,919
2026-05-28	16.940	16.990	16.460	16.620	16.311	5,765,200
2026-05-27	16.890	17.250	16.500	16.940	16.940	8,872,616
2026-05-26	17.070	17.200	16.680	16.870	16.870	4,584,216
2026-05-25	17.090	17.400	17.020	17.090	17.090	4,072,200
2026-05-22	17.260	17.330	17.020	17.140	17.140	4,616,119
2026-05-21	17.610	17.960	17.180	17.260	17.260	6,427,051
2026-05-20	17.740	18.090	17.520	17.730	17.730	5,843,251
2026-05-19	17.960	18.880	17.580	17.690	17.690	9,044,737
2026-05-18	17.870	18.050	17.710	17.970	17.970	5,805,056
2026-05-15	18.690	18.700	17.820	17.870	17.870	10,980,676
2026-05-14	18.140	19.310	18.000	18.830	18.830	19,591,451
2026-05-13	17.460	18.450	17.200	18.150	18.150	13,671,281
2026-05-12	17.380	17.500	17.110	17.380	17.380	6,768,500
2026-05-11	17.920	17.950	17.350	17.420	17.420	8,419,549
2026-05-08	17.990	18.050	17.670	17.900	17.900	5,275,500
2026-05-07	17.880	18.310	17.820	18.070	18.070	8,146,673
2026-05-06	17.830	18.050	17.610	17.800	17.800	9,697,009
2026-04-30	17.960	18.080	17.710	17.850	17.850	6,862,286
2026-04-29	18.000	18.360	17.970	18.020	18.020	9,979,700
2026-04-28	18.760	18.780	17.830	18.120	18.120	13,540,374
2026-04-27	19.100	19.110	18.660	18.940	18.940	6,004,776
2026-04-24	19.000	19.200	18.770	19.070	19.070	8,684,660
2026-04-23	18.800	19.580	18.780	19.310	19.310	14,584,136
2026-04-22	18.790	18.950	18.680	18.870	18.870	4,963,182
2026-04-21	18.840	19.160	18.620	18.780	18.780	6,813,000
2026-04-20	18.860	18.980	18.770	18.840	18.840	6,880,000

← NewerPage 2 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.