Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.860	18.980	18.770	18.840	18.840	6,880,000
2026-04-17	19.030	19.100	18.740	18.850	18.850	8,094,853
2026-04-16	19.210	19.600	19.080	19.190	19.190	12,030,273
2026-04-15	18.580	19.600	18.580	19.400	19.400	17,676,887
2026-04-14	18.550	18.650	18.340	18.650	18.650	8,170,763
2026-04-13	18.260	18.700	18.170	18.650	18.650	11,092,709
2026-04-10	18.000	18.900	18.000	18.470	18.470	15,649,279
2026-04-09	17.930	18.500	17.880	18.150	18.150	9,917,600
2026-04-08	18.370	18.570	18.060	18.110	18.110	13,119,988
2026-04-07	18.170	18.750	17.860	18.370	18.370	11,219,000
2026-04-03	18.340	18.560	17.900	18.020	18.020	13,207,348
2026-04-02	18.390	18.600	17.860	18.170	18.170	20,271,509
2026-04-01	17.500	18.400	17.500	18.400	18.400	19,188,559
2026-03-31	17.180	17.410	16.630	16.730	16.730	8,441,680
2026-03-30	16.520	16.800	16.370	16.780	16.780	4,986,300
2026-03-27	16.010	16.550	16.010	16.510	16.510	3,972,700
2026-03-26	16.230	16.490	16.080	16.150	16.150	4,345,930
2026-03-25	15.920	16.230	15.880	16.220	16.220	4,236,397
2026-03-24	15.650	15.950	15.580	15.920	15.920	6,693,745
2026-03-23	15.980	15.980	15.320	15.380	15.380	9,487,521
2026-03-20	16.710	16.720	16.050	16.050	16.050	7,848,700
2026-03-19	16.860	16.950	16.550	16.590	16.590	4,844,418
2026-03-18	17.080	17.160	16.770	16.950	16.950	5,486,700
2026-03-17	17.270	17.460	17.070	17.090	17.090	5,779,200
2026-03-16	17.350	17.540	17.200	17.340	17.340	5,891,100
2026-03-13	17.030	17.380	17.030	17.190	17.190	4,638,204
2026-03-12	17.400	17.400	17.090	17.150	17.150	4,825,100
2026-03-11	17.690	17.690	17.350	17.410	17.410	4,338,700
2026-03-10	17.410	17.620	17.410	17.620	17.620	4,184,386
2026-03-09	17.420	17.680	17.220	17.360	17.360	5,866,600
2026-03-06	17.400	17.710	17.290	17.710	17.710	5,611,597
2026-03-05	17.740	17.900	17.360	17.410	17.410	5,464,914
2026-03-04	17.200	17.660	17.030	17.600	17.600	7,360,192
2026-03-03	18.400	18.490	17.380	17.400	17.400	11,839,378
2026-03-02	18.550	18.660	18.150	18.410	18.410	7,317,558
2026-02-27	19.090	19.150	18.600	18.900	18.900	8,469,508
2026-02-26	19.580	19.580	19.000	19.080	19.080	9,954,977
2026-02-25	19.480	19.630	19.410	19.600	19.600	6,139,460
2026-02-24	20.000	20.080	19.250	19.470	19.470	9,077,254
2026-02-13	20.250	20.390	19.810	19.850	19.850	7,114,170
2026-02-12	20.730	20.730	20.010	20.190	20.190	12,931,211
2026-02-11	20.760	21.040	20.670	20.740	20.740	7,397,578
2026-02-10	21.500	21.520	20.790	20.870	20.870	12,382,714
2026-02-09	21.410	21.650	21.250	21.630	21.630	10,751,796
2026-02-06	22.540	22.810	21.250	21.690	21.690	16,194,290
2026-02-05	22.000	23.060	21.880	22.100	22.100	21,541,922
2026-02-04	21.400	22.550	21.210	22.280	22.280	24,327,792
2026-02-03	21.250	22.150	20.960	21.560	21.560	20,100,018
2026-02-02	21.500	22.670	21.210	21.930	21.930	26,886,852
2026-01-30	23.000	23.010	21.660	21.700	21.700	27,545,180
2026-01-29	20.720	22.980	20.630	22.980	22.980	31,685,631
2026-01-28	20.900	21.450	20.610	20.890	20.890	7,828,869
2026-01-27	21.280	21.470	20.600	20.900	20.900	7,632,713
2026-01-26	21.300	21.880	21.060	21.460	21.460	13,204,733
2026-01-23	20.810	21.190	20.800	21.100	21.100	8,793,402
2026-01-22	20.760	20.960	20.510	20.820	20.820	6,240,000
2026-01-21	20.800	20.900	20.460	20.760	20.760	6,747,542
2026-01-20	21.070	21.350	20.790	20.940	20.940	7,044,200
2026-01-19	20.410	21.100	20.410	21.070	21.070	10,232,085
2026-01-16	20.410	20.800	20.400	20.560	20.560	6,275,900

← NewerPage 3 of 5 · 242 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.