Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.790	23.050	22.460	22.760	22.760	14,768,178
2025-10-20	23.470	23.590	22.600	22.900	22.900	17,214,476
2025-10-17	24.010	24.160	23.050	23.050	23.050	24,464,937
2025-10-16	23.880	25.180	23.550	24.850	24.850	36,469,210
2025-10-15	23.490	25.500	23.240	24.030	24.030	46,773,066
2025-10-14	21.120	23.240	20.880	23.240	23.240	31,037,177
2025-10-13	20.380	21.500	20.000	21.130	21.130	16,325,900
2025-10-10	20.240	21.370	20.240	20.750	20.750	16,321,784
2025-10-09	20.500	20.520	19.920	20.160	20.160	7,584,800
2025-09-30	20.800	21.000	20.510	20.520	20.520	6,667,884
2025-09-29	20.590	20.940	20.390	20.920	20.920	6,364,586
2025-09-26	21.100	21.300	20.760	20.800	20.800	7,068,650
2025-09-25	21.500	21.600	21.150	21.200	21.200	6,468,536
2025-09-24	21.490	21.630	21.290	21.490	21.490	6,547,908
2025-09-23	21.970	22.040	21.080	21.460	21.460	8,319,214
2025-09-22	21.970	22.120	21.670	21.960	21.960	6,300,491
2025-09-19	22.000	22.340	21.610	22.080	22.080	10,667,543
2025-09-18	22.200	22.930	22.000	22.130	22.130	16,315,940
2025-09-17	23.200	23.400	22.400	22.460	22.460	17,907,691
2025-09-16	23.500	23.960	23.110	23.480	23.480	14,310,341
2025-09-15	23.570	24.080	23.010	23.100	23.100	13,684,198
2025-09-12	23.600	24.500	23.420	23.570	23.570	16,224,275
2025-09-11	22.760	23.630	22.260	23.580	23.580	17,930,389
2025-09-10	23.100	23.790	22.700	23.100	23.100	15,988,109
2025-09-09	24.530	24.540	23.000	23.010	23.010	24,433,310
2025-09-08	24.800	25.640	24.580	24.840	24.840	18,504,760
2025-09-05	25.980	25.990	24.200	25.400	25.400	29,907,715
2025-09-04	24.980	26.860	23.850	26.810	26.810	45,133,472
2025-09-03	26.470	27.490	25.500	25.830	25.830	42,861,251
2025-09-02	25.460	26.500	24.850	24.990	24.990	33,048,881
2025-09-01	24.040	26.500	23.580	25.500	25.500	42,741,977
2025-08-29	22.570	24.440	22.520	24.440	24.440	24,448,357
2025-08-28	22.620	23.160	21.700	22.220	22.220	29,355,142
2025-08-27	22.940	23.890	22.490	23.280	23.280	33,860,260
2025-08-26	23.140	24.770	22.880	23.100	23.100	46,832,414
2025-08-25	21.080	23.200	21.000	23.200	23.200	32,373,879
2025-08-22	21.500	21.890	20.900	21.090	21.090	31,454,135
2025-08-21	22.430	23.380	20.780	22.430	22.430	42,288,650
2025-08-20	19.410	21.690	19.190	21.690	21.690	35,616,530
2025-08-19	19.390	20.250	19.130	19.720	19.720	24,155,152
2025-08-18	18.910	19.520	18.900	19.360	19.360	10,742,931
2025-08-15	18.700	18.990	18.580	18.980	18.980	6,804,285
2025-08-14	19.350	19.400	18.720	18.730	18.730	11,011,300
2025-08-13	19.260	19.590	18.880	19.500	19.500	11,493,905
2025-08-12	19.140	19.380	19.000	19.100	19.100	5,968,000
2025-08-11	18.990	19.370	18.760	19.170	19.170	7,518,725
2025-08-08	19.360	19.380	18.820	18.950	18.950	9,748,422
2025-08-07	18.730	19.630	18.650	19.380	19.380	17,602,275
2025-08-06	19.030	19.160	18.690	18.720	18.720	6,031,799
2025-08-05	18.580	19.310	18.510	19.100	19.100	8,998,300
2025-08-04	18.300	18.690	18.230	18.580	18.580	4,972,052
2025-08-01	18.570	18.700	18.290	18.370	18.370	5,717,355
2025-07-31	19.060	19.060	18.490	18.580	18.580	8,139,255
2025-07-30	18.840	19.280	18.840	19.010	19.010	6,594,000
2025-07-29	19.000	19.080	18.770	18.970	18.970	5,232,999
2025-07-28	19.000	19.240	18.850	19.000	19.000	6,214,367
2025-07-25	18.890	19.490	18.810	18.950	18.950	8,352,140
2025-07-24	18.790	19.100	18.500	18.940	18.940	10,599,053
2025-07-23	19.880	20.270	19.000	19.070	19.070	24,004,466
2025-07-22	19.760	19.760	19.260	19.650	19.650	8,754,200

← NewerPage 5 of 21 · 1,215 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.