Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.290	10.480	10.220	10.430	10.430	3,800,300
2025-01-16	10.360	10.500	10.240	10.320	10.320	4,264,153
2025-01-15	10.310	10.380	10.200	10.340	10.340	3,444,500
2025-01-14	10.100	10.310	10.100	10.300	10.300	4,375,700
2025-01-13	10.050	10.110	9.890	10.070	10.070	3,239,600
2025-01-10	10.360	10.390	10.060	10.060	10.060	3,784,600
2025-01-09	10.320	10.490	10.310	10.370	10.370	3,023,200
2025-01-08	10.510	10.520	10.190	10.420	10.420	4,056,100
2025-01-07	10.390	10.530	10.310	10.510	10.510	3,357,800
2025-01-06	10.400	10.560	10.170	10.390	10.390	5,098,000
2025-01-03	10.880	10.920	10.430	10.470	10.470	6,598,699
2025-01-02	11.060	11.290	10.760	10.860	10.860	9,352,161
2024-12-31	11.080	11.350	11.010	11.060	11.060	6,569,600
2024-12-30	11.260	11.310	11.060	11.110	11.110	4,032,915
2024-12-27	11.080	11.320	11.000	11.260	11.260	4,220,900
2024-12-26	11.060	11.180	11.030	11.100	11.100	3,826,600
2024-12-25	11.350	11.370	11.000	11.090	11.090	4,978,900
2024-12-24	11.290	11.410	11.100	11.400	11.400	5,510,547
2024-12-23	11.700	11.760	11.220	11.240	11.240	7,687,647
2024-12-20	11.610	11.930	11.610	11.720	11.720	5,258,410
2024-12-19	11.700	11.800	11.470	11.740	11.740	6,328,000
2024-12-18	11.930	12.150	11.780	11.830	11.830	7,839,510
2024-12-17	12.400	12.410	11.930	11.990	11.990	11,762,234
2024-12-16	12.330	12.840	12.230	12.400	12.400	15,116,499
2024-12-13	12.450	12.600	12.260	12.290	12.290	11,930,600
2024-12-12	12.090	12.550	12.090	12.530	12.530	15,346,700
2024-12-11	11.820	12.480	11.820	12.170	12.170	13,752,900
2024-12-10	12.150	12.240	11.800	11.860	11.860	10,625,500
2024-12-09	11.820	11.980	11.700	11.780	11.780	6,260,200
2024-12-06	11.770	11.860	11.700	11.800	11.800	5,396,300
2024-12-05	11.660	11.880	11.660	11.800	11.800	7,602,088
2024-12-04	11.900	12.160	11.700	11.740	11.740	10,278,988
2024-12-03	11.910	11.980	11.690	11.960	11.960	11,929,936
2024-12-02	11.850	12.080	11.780	11.960	11.960	15,326,648
2024-11-29	11.720	12.290	11.720	11.930	11.930	15,387,320
2024-11-28	11.440	11.940	11.430	11.710	11.710	11,882,200
2024-11-27	11.450	11.560	11.110	11.550	11.550	10,764,230
2024-11-26	11.080	11.540	11.040	11.450	11.450	12,811,500
2024-11-25	10.930	11.110	10.860	11.080	11.080	7,364,800
2024-11-22	11.580	11.600	10.880	10.890	10.890	13,193,552
2024-11-21	11.250	11.600	11.180	11.530	11.530	16,044,591
2024-11-20	11.180	11.300	10.990	11.290	11.290	10,134,046
2024-11-19	11.250	11.360	10.980	11.240	11.240	10,109,310
2024-11-18	11.080	11.360	11.010	11.240	11.240	14,909,699
2024-11-15	10.880	11.320	10.820	10.990	10.990	10,604,736
2024-11-14	11.110	11.120	10.820	10.860	10.860	7,184,099
2024-11-13	11.090	11.170	10.960	11.160	11.160	6,450,299
2024-11-12	11.120	11.240	10.960	11.070	11.070	8,159,470
2024-11-11	11.130	11.140	10.900	11.120	11.120	10,666,046
2024-11-08	11.580	11.610	11.150	11.200	11.200	13,350,097
2024-11-07	10.810	11.540	10.790	11.530	11.530	21,964,064
2024-11-06	10.890	10.940	10.720	10.840	10.840	8,863,300
2024-11-05	10.830	10.950	10.720	10.900	10.900	9,648,900
2024-11-04	10.460	10.880	10.450	10.780	10.780	11,093,655
2024-11-01	10.430	10.580	10.320	10.440	10.440	8,514,602
2024-10-31	10.470	10.550	10.360	10.460	10.460	5,377,682
2024-10-30	10.510	10.600	10.330	10.470	10.470	5,811,500
2024-10-29	10.960	11.000	10.550	10.570	10.570	8,520,600
2024-10-28	10.730	10.960	10.730	10.960	10.960	9,604,845
2024-10-25	10.520	10.740	10.500	10.730	10.730	6,684,157

← NewerPage 8 of 21 · 1,212 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.