Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.430	19.930	19.240	19.600	19.600	9,277,400
2025-07-18	19.490	19.540	19.180	19.360	19.360	5,375,599
2025-07-17	19.480	19.740	19.300	19.490	19.490	7,558,876
2025-07-16	19.100	19.460	19.100	19.410	19.410	5,731,999
2025-07-15	19.540	19.570	18.920	19.170	19.170	8,289,027
2025-07-14	19.440	19.610	19.230	19.540	19.540	6,084,012
2025-07-11	19.350	19.610	19.140	19.480	19.480	8,852,340
2025-07-10	19.490	19.530	19.320	19.400	19.400	5,525,700
2025-07-09	19.680	19.910	19.510	19.540	19.540	7,220,900
2025-07-08	19.990	20.170	19.510	19.710	19.710	7,755,400
2025-07-07	19.490	20.330	19.410	19.980	19.980	10,644,455
2025-07-04	19.620	19.810	19.300	19.440	19.440	9,096,200
2025-07-03	19.680	19.980	19.610	19.700	19.700	7,577,855
2025-07-02	20.290	20.710	19.700	19.780	19.780	13,121,568
2025-07-01	19.850	20.840	19.800	20.390	20.390	20,647,200
2025-06-30	19.500	20.080	19.420	19.910	19.910	15,531,200
2025-06-27	19.420	19.600	19.300	19.460	19.460	7,218,200
2025-06-26	19.710	19.750	19.380	19.440	19.440	10,803,500
2025-06-25	19.930	19.990	19.580	19.810	19.810	9,677,342
2025-06-24	19.880	20.000	19.670	19.830	19.830	9,984,800
2025-06-23	19.690	19.950	19.470	19.860	19.860	9,678,712
2025-06-20	19.810	20.080	19.400	19.710	19.710	12,853,859
2025-06-19	19.810	20.320	19.610	19.820	19.820	16,043,418
2025-06-18	21.450	21.550	19.760	20.170	20.170	28,452,900
2025-06-17	20.810	22.100	20.710	21.240	21.240	26,631,547
2025-06-16	20.710	21.370	20.410	20.800	20.800	29,895,560
2025-06-13	22.110	23.200	21.050	21.570	21.570	40,460,476
2025-06-12	21.700	22.450	21.650	22.450	22.450	32,044,467
2025-06-11	21.630	22.200	21.530	21.870	21.870	24,070,300
2025-06-10	21.990	22.280	21.350	21.840	21.840	30,139,000
2025-06-09	22.060	22.520	21.980	22.070	22.070	23,770,400
2025-06-06	22.290	22.480	21.600	22.100	22.100	25,085,800
2025-06-05	22.770	23.260	21.810	22.330	22.330	39,811,743
2025-06-04	23.390	23.740	22.700	23.280	23.280	36,502,525
2025-06-03	25.000	25.250	22.850	23.400	23.400	45,731,611
2025-05-30	25.010	26.150	23.610	25.100	25.100	59,386,004
2025-05-29	25.110	26.780	24.710	26.450	26.450	65,556,862
2025-05-28	25.810	25.810	24.680	25.810	25.810	57,565,828
2025-05-27	23.030	23.460	22.630	23.460	23.460	15,527,806
2025-05-26	19.510	21.330	19.410	21.330	21.330	14,456,618
2025-05-23	19.950	20.080	19.260	19.390	19.390	40,579,961
2025-05-22	18.880	20.590	18.020	20.470	20.470	41,247,354
2025-05-21	16.800	18.720	16.740	18.720	18.720	27,192,578
2025-05-20	16.060	17.420	15.670	17.020	17.020	32,958,576
2025-05-19	14.610	16.240	14.600	16.070	16.070	30,272,328
2025-05-16	14.750	15.300	14.550	14.760	14.760	14,352,386
2025-05-15	14.640	14.890	14.440	14.700	14.700	8,538,900
2025-05-14	14.980	14.990	14.520	14.730	14.730	9,074,764
2025-05-13	15.060	15.230	14.780	14.920	14.920	8,733,800
2025-05-12	14.890	15.120	14.770	15.060	15.060	14,377,095
2025-05-09	14.640	15.610	14.050	15.050	15.050	26,331,423
2025-05-08	14.550	14.820	14.550	14.680	14.680	14,583,534
2025-05-07	14.740	14.850	14.520	14.600	14.600	17,829,700
2025-05-06	15.000	15.180	14.400	14.700	14.700	23,484,795
2025-04-30	15.150	15.770	14.750	14.880	14.880	27,623,209
2025-04-29	13.800	15.420	13.800	15.420	15.420	33,511,658
2025-04-28	14.770	14.900	13.750	14.020	14.020	29,829,179
2025-04-25	13.220	14.600	13.220	14.600	14.600	31,215,179
2025-04-24	12.920	13.510	12.840	13.270	13.270	16,467,688
2025-04-23	13.000	13.290	12.930	12.980	12.980	11,365,100

← NewerPage 6 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.