Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.100	13.500	13.020	13.100	13.100	15,822,722
2025-04-21	12.820	13.500	12.560	13.310	13.310	22,902,308
2025-04-18	12.860	13.350	12.620	12.990	12.990	21,447,004
2025-04-17	12.150	13.090	12.150	12.800	12.800	30,028,552
2025-04-16	12.410	12.540	11.980	12.120	12.120	18,898,502
2025-04-15	12.640	12.870	12.350	12.450	12.450	19,672,780
2025-04-14	12.610	12.900	12.530	12.600	12.600	21,649,902
2025-04-11	13.380	13.500	12.700	12.760	12.760	37,292,777
2025-04-10	12.220	13.650	12.150	13.650	13.650	42,758,981
2025-04-09	11.970	12.560	11.300	12.410	12.410	34,583,876
2025-04-08	12.050	12.690	11.990	12.220	12.220	40,117,494
2025-04-07	11.740	12.930	11.640	12.300	12.300	42,801,763
2025-04-03	11.900	12.690	11.770	12.200	12.200	36,524,473
2025-04-02	11.640	12.180	11.640	12.180	12.180	42,947,764
2025-04-01	10.800	11.370	10.760	11.070	11.070	21,795,985
2025-03-31	10.540	10.650	10.360	10.460	10.460	5,106,610
2025-03-28	10.700	10.750	10.550	10.570	10.570	4,906,300
2025-03-27	10.520	10.730	10.470	10.640	10.640	6,451,186
2025-03-26	10.470	10.560	10.440	10.530	10.530	5,073,097
2025-03-25	10.300	10.490	10.200	10.490	10.490	5,860,900
2025-03-24	10.280	10.370	10.130	10.300	10.300	3,997,900
2025-03-21	10.380	10.450	10.240	10.280	10.280	4,393,100
2025-03-20	10.420	10.470	10.370	10.380	10.380	3,258,300
2025-03-19	10.460	10.520	10.400	10.450	10.450	3,084,205
2025-03-18	10.460	10.520	10.390	10.460	10.460	3,457,900
2025-03-17	10.530	10.670	10.460	10.480	10.480	6,293,593
2025-03-14	10.230	10.530	10.210	10.490	10.490	10,523,947
2025-03-13	10.170	10.240	10.140	10.230	10.230	3,382,601
2025-03-12	10.250	10.310	10.140	10.210	10.210	3,744,056
2025-03-11	10.190	10.260	10.120	10.260	10.260	3,077,898
2025-03-10	10.090	10.230	10.070	10.220	10.220	4,145,114
2025-03-07	10.050	10.180	10.030	10.090	10.090	3,491,828
2025-03-06	10.000	10.100	9.980	10.080	10.080	3,687,110
2025-03-05	10.080	10.080	9.930	10.010	10.010	2,902,002
2025-03-04	10.010	10.070	9.970	10.060	10.060	2,954,137
2025-03-03	10.070	10.220	10.010	10.040	10.040	5,330,843
2025-02-28	10.200	10.330	10.070	10.080	10.080	6,588,200
2025-02-27	10.130	10.250	10.100	10.220	10.220	5,248,598
2025-02-26	10.040	10.130	10.030	10.130	10.130	3,344,732
2025-02-25	10.110	10.140	10.010	10.020	10.020	4,509,233
2025-02-24	10.110	10.240	10.100	10.160	10.160	4,342,798
2025-02-21	10.170	10.200	10.040	10.110	10.110	5,901,723
2025-02-20	10.190	10.270	10.120	10.150	10.150	4,334,473
2025-02-19	10.150	10.190	10.100	10.190	10.190	3,565,598
2025-02-18	10.370	10.380	10.110	10.150	10.150	4,760,854
2025-02-17	10.260	10.420	10.250	10.380	10.380	6,114,662
2025-02-14	10.360	10.410	10.250	10.300	10.300	4,865,989
2025-02-13	10.330	10.480	10.290	10.410	10.410	7,233,700
2025-02-12	10.400	10.450	10.240	10.370	10.370	5,393,400
2025-02-11	10.500	10.570	10.370	10.430	10.430	4,579,300
2025-02-10	10.300	10.510	10.300	10.500	10.500	4,679,763
2025-02-07	10.190	10.390	10.150	10.320	10.320	5,139,300
2025-02-06	10.080	10.200	10.060	10.200	10.200	4,074,100
2025-02-05	10.290	10.330	10.050	10.110	10.110	4,470,300
2025-01-27	10.280	10.460	10.250	10.260	10.260	4,474,000
2025-01-24	10.320	10.350	10.160	10.200	10.200	4,518,402
2025-01-23	10.390	10.490	10.320	10.330	10.330	3,190,364
2025-01-22	10.330	10.340	10.200	10.310	10.310	2,976,600
2025-01-21	10.510	10.560	10.300	10.380	10.380	3,098,400
2025-01-20	10.430	10.570	10.390	10.500	10.500	3,684,853

← NewerPage 7 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.