Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.020	10.130	9.930	10.010	9.620	2,542,400
2022-01-27	10.270	10.320	9.950	10.010	9.620	4,363,800
2022-01-26	10.230	10.370	10.140	10.280	9.880	2,599,607
2022-01-25	10.570	10.590	10.130	10.300	9.899	6,152,500
2022-01-24	10.610	10.730	10.510	10.600	10.187	3,049,500
2022-01-21	10.890	11.010	10.650	10.690	10.274	4,746,300
2022-01-20	11.100	11.110	10.830	10.900	10.476	3,737,800
2022-01-19	11.120	11.150	10.930	11.040	10.610	5,548,200
2022-01-18	11.260	11.300	11.110	11.220	10.783	6,166,500
2022-01-17	10.900	11.240	10.860	11.220	10.783	6,863,700
2022-01-14	11.080	11.170	10.840	11.050	10.620	6,968,805
2022-01-13	11.180	11.220	11.030	11.100	10.668	4,954,395
2022-01-12	11.240	11.240	11.070	11.180	10.745	4,617,641
2022-01-11	11.100	11.360	11.040	11.090	10.658	5,955,028
2022-01-10	11.240	11.240	10.860	11.080	10.649	6,911,900
2022-01-07	11.550	11.620	11.210	11.220	10.783	9,659,005
2022-01-06	11.600	11.770	11.530	11.620	11.167	8,379,800
2022-01-05	11.610	11.730	11.440	11.680	11.225	12,820,466
2022-01-04	11.500	11.620	11.350	11.580	11.129	8,606,100
2021-12-31	11.260	11.530	11.100	11.480	11.033	9,992,042
2021-12-30	11.290	11.360	11.230	11.330	10.889	6,790,666
2021-12-29	11.630	11.650	11.240	11.290	10.850	11,882,300
2021-12-28	11.440	11.690	11.430	11.640	11.187	10,427,701
2021-12-27	11.330	11.850	11.320	11.440	10.994	13,897,000
2021-12-24	11.700	12.330	11.530	11.540	11.091	29,855,630
2021-12-23	11.080	11.550	10.980	11.450	11.004	17,794,377
2021-12-22	11.160	11.200	11.020	11.080	10.649	6,205,100
2021-12-21	11.000	11.170	10.950	11.160	10.725	7,476,200
2021-12-20	11.090	11.180	10.910	10.970	10.543	8,138,701
2021-12-17	11.060	11.160	11.010	11.090	10.658	6,466,900
2021-12-16	11.300	11.360	11.060	11.140	10.706	8,932,000
2021-12-15	11.270	11.410	11.170	11.310	10.870	10,552,062
2021-12-14	11.400	11.590	11.200	11.350	10.908	12,822,000
2021-12-13	11.500	11.610	11.320	11.400	10.956	14,028,478
2021-12-10	11.380	11.850	11.320	11.540	11.091	17,472,800
2021-12-09	11.270	11.680	11.180	11.440	10.994	21,787,841
2021-12-08	10.810	11.290	10.790	11.290	10.850	21,537,630
2021-12-07	10.730	10.930	10.690	10.860	10.437	9,013,700
2021-12-06	10.750	10.880	10.640	10.700	10.283	9,080,721
2021-12-03	10.700	10.950	10.670	10.780	10.360	10,056,059
2021-12-02	10.530	10.770	10.530	10.720	10.303	9,347,028
2021-12-01	10.480	10.610	10.390	10.600	10.187	6,213,200
2021-11-30	10.450	10.480	10.390	10.430	10.024	4,798,300
2021-11-29	10.480	10.510	10.370	10.410	10.005	4,871,800
2021-11-26	10.660	10.710	10.550	10.560	10.149	5,515,200
2021-11-25	10.770	10.980	10.660	10.670	10.254	8,037,200
2021-11-24	10.630	10.800	10.600	10.720	10.303	8,123,141
2021-11-23	10.550	10.640	10.480	10.630	10.216	7,212,590
2021-11-22	10.600	10.730	10.520	10.580	10.168	18,033,728
2021-11-19	10.940	11.080	10.780	10.890	10.466	12,693,600
2021-11-18	10.840	11.200	10.780	11.000	10.572	11,075,907
2021-11-17	10.830	10.840	10.700	10.840	10.418	7,612,334
2021-11-16	10.710	10.960	10.680	10.880	10.456	11,675,200
2021-11-15	10.690	10.740	10.620	10.720	10.303	5,164,500
2021-11-12	10.760	10.800	10.600	10.680	10.264	4,452,449
2021-11-11	10.630	10.740	10.580	10.740	10.322	4,282,400
2021-11-10	10.790	10.800	10.530	10.680	10.264	5,006,366
2021-11-09	10.600	10.760	10.530	10.760	10.341	4,575,760
2021-11-08	10.600	10.770	10.560	10.620	10.206	4,684,064
2021-11-05	10.650	10.940	10.630	10.700	10.283	7,819,277

← NewerPage 20 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.