Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.810	20.880	20.260	20.410	20.410	8,532,070
2026-01-14	20.690	21.300	20.600	20.880	20.880	10,399,668
2026-01-13	21.240	21.550	20.650	20.740	20.740	11,492,962
2026-01-12	20.820	21.390	20.660	21.240	21.240	11,882,014
2026-01-09	20.710	20.890	20.440	20.850	20.850	11,061,972
2026-01-08	20.400	20.740	20.290	20.660	20.660	7,490,675
2026-01-07	20.480	20.780	20.360	20.580	20.580	8,547,232
2026-01-06	20.280	20.480	20.210	20.480	20.480	7,192,087
2026-01-05	20.270	20.400	20.160	20.340	20.340	8,714,300
2025-12-31	20.460	20.530	20.240	20.270	20.270	5,554,291
2025-12-30	20.700	20.760	20.450	20.480	20.480	4,957,902
2025-12-29	20.680	20.810	20.610	20.660	20.660	4,090,535
2025-12-26	20.900	20.910	20.700	20.760	20.760	7,435,191
2025-12-25	20.560	21.470	20.530	21.100	21.100	10,972,100
2025-12-24	20.600	20.690	20.340	20.690	20.690	7,278,633
2025-12-23	20.950	21.000	20.550	20.640	20.640	6,722,200
2025-12-22	21.300	21.300	20.900	21.030	21.030	6,808,653
2025-12-19	20.910	21.360	20.610	21.180	21.180	9,697,500
2025-12-18	20.850	21.440	20.600	20.940	20.940	8,149,400
2025-12-17	21.410	21.600	20.550	20.920	20.920	12,685,794
2025-12-16	20.990	22.400	20.960	21.710	21.710	14,634,769
2025-12-15	22.200	22.660	21.390	21.530	21.530	16,530,508
2025-12-12	21.370	22.280	20.820	21.620	21.620	17,753,772
2025-12-11	20.770	21.250	20.640	21.030	21.030	9,095,004
2025-12-10	20.600	21.700	20.460	21.100	21.100	14,838,168
2025-12-09	20.590	20.890	20.410	20.480	20.480	5,668,980
2025-12-08	20.790	20.800	20.420	20.590	20.590	5,841,800
2025-12-05	20.340	20.630	20.110	20.620	20.620	5,035,034
2025-12-04	21.050	21.090	20.260	20.280	20.280	9,095,435
2025-12-03	21.200	21.260	20.810	21.080	21.080	6,760,400
2025-12-02	21.350	21.530	21.000	21.280	21.280	8,067,600
2025-12-01	21.120	21.440	21.100	21.350	21.350	8,236,400
2025-11-28	20.910	21.280	20.700	21.140	21.140	6,591,236
2025-11-27	21.300	21.400	20.910	21.000	21.000	10,009,090
2025-11-26	21.010	21.430	20.960	21.270	21.270	11,423,482
2025-11-25	20.440	20.840	20.300	20.820	20.820	8,649,300
2025-11-24	20.890	21.170	20.000	20.420	20.420	13,414,232
2025-11-21	22.100	22.830	20.900	20.940	20.940	16,913,222
2025-11-20	22.600	22.750	22.030	22.270	22.270	9,959,400
2025-11-19	22.310	23.000	22.300	22.760	22.760	17,413,847
2025-11-18	22.890	23.040	22.200	22.430	22.430	11,830,839
2025-11-17	23.380	23.500	22.700	22.890	22.890	14,894,421
2025-11-14	24.000	24.940	23.060	23.350	23.350	23,212,851
2025-11-13	23.370	24.650	23.370	24.240	24.240	29,182,008
2025-11-12	23.750	24.790	23.500	23.960	23.960	34,286,772
2025-11-11	24.500	24.810	23.280	23.750	23.750	41,282,318
2025-11-10	21.900	23.570	21.500	23.570	23.570	37,118,463
2025-11-07	21.500	22.350	21.390	21.430	21.430	11,028,400
2025-11-06	21.990	22.450	21.320	21.380	21.380	16,806,509
2025-11-05	21.200	23.120	21.200	22.160	22.160	23,306,643
2025-11-04	21.760	21.850	21.220	21.490	21.490	8,975,801
2025-11-03	22.050	22.220	21.350	21.850	21.850	11,609,526
2025-10-31	22.500	22.500	21.600	22.180	22.180	19,858,852
2025-10-30	21.790	22.820	21.750	22.750	22.750	24,360,165
2025-10-29	21.830	22.000	21.220	21.580	21.580	11,446,736
2025-10-28	21.820	22.380	21.630	22.110	22.110	12,918,422
2025-10-27	21.160	22.190	21.070	21.820	21.820	14,941,900
2025-10-24	21.400	21.590	21.130	21.170	21.170	11,058,397
2025-10-23	21.730	22.180	21.030	21.400	21.400	15,116,190
2025-10-22	22.730	23.630	21.820	22.000	22.000	21,184,097

← NewerPage 4 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.