Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.640	10.760	10.480	10.520	10.520	5,896,200
2024-10-23	10.700	10.950	10.660	10.770	10.770	9,518,690
2024-10-22	10.580	10.710	10.500	10.700	10.700	6,785,500
2024-10-21	10.470	10.770	10.380	10.600	10.600	11,752,078
2024-10-18	10.280	10.590	10.180	10.460	10.460	6,407,738
2024-10-17	10.380	10.410	10.210	10.230	10.230	4,570,600
2024-10-16	10.200	10.460	10.200	10.320	10.320	4,061,746
2024-10-15	10.430	10.550	10.300	10.370	10.370	5,954,980
2024-10-14	10.450	10.560	10.160	10.510	10.510	8,339,037
2024-10-11	10.370	10.800	10.230	10.520	10.520	13,653,487
2024-10-10	10.290	10.640	10.080	10.340	10.340	9,896,232
2024-10-09	11.010	11.010	10.300	10.300	10.300	15,156,799
2024-10-08	12.430	12.440	10.870	11.360	11.360	27,544,139
2024-09-30	10.860	11.400	10.500	11.310	11.310	18,457,325
2024-09-27	10.300	10.520	10.050	10.460	10.460	11,352,100
2024-09-26	9.380	10.080	9.350	10.080	10.080	12,231,617
2024-09-25	9.450	9.610	9.360	9.370	9.370	6,398,999
2024-09-24	9.060	9.400	9.060	9.400	9.400	7,091,300
2024-09-23	9.040	9.130	8.990	9.060	9.060	3,329,492
2024-09-20	8.990	9.070	8.910	9.000	9.000	2,350,700
2024-09-19	8.830	9.100	8.830	8.990	8.990	5,526,076
2024-09-18	8.900	8.950	8.730	8.830	8.830	3,088,700
2024-09-13	9.120	9.120	8.880	8.900	8.900	4,113,765
2024-09-12	9.130	9.230	9.110	9.110	9.110	1,990,618
2024-09-11	9.190	9.240	9.100	9.160	9.160	2,017,056
2024-09-10	9.180	9.270	9.080	9.220	9.220	2,513,500
2024-09-09	9.200	9.290	9.100	9.200	9.200	2,180,000
2024-09-06	9.370	9.370	9.190	9.190	9.190	2,070,800
2024-09-05	9.150	9.360	9.150	9.360	9.360	2,584,831
2024-09-04	9.300	9.370	9.210	9.250	9.250	2,175,700
2024-09-03	9.330	9.430	9.260	9.310	9.310	2,355,578
2024-09-02	9.500	9.520	9.320	9.350	9.350	3,145,031
2024-08-30	9.410	9.680	9.210	9.520	9.520	6,156,800
2024-08-29	9.200	9.500	9.170	9.490	9.490	3,908,814
2024-08-28	9.210	9.280	9.100	9.190	9.190	2,453,400
2024-08-27	9.230	9.340	9.160	9.230	9.230	2,447,400
2024-08-26	9.220	9.330	9.160	9.260	9.260	2,805,200
2024-08-23	9.270	9.370	9.190	9.230	9.230	5,147,700
2024-08-22	9.710	9.720	9.250	9.270	9.270	9,152,000
2024-08-21	9.920	9.960	9.710	9.740	9.740	3,385,600
2024-08-20	10.030	10.140	9.860	9.910	9.910	3,309,000
2024-08-19	10.040	10.100	9.980	10.040	10.040	2,370,700
2024-08-16	10.080	10.130	9.960	9.990	9.990	3,563,800
2024-08-15	10.050	10.170	9.980	10.090	10.090	2,843,546
2024-08-14	10.180	10.190	10.050	10.060	10.060	1,999,600
2024-08-13	10.130	10.230	10.040	10.150	10.150	2,555,300
2024-08-12	10.150	10.320	10.100	10.190	10.190	3,435,100
2024-08-09	10.290	10.360	10.210	10.210	10.210	3,027,899
2024-08-08	10.180	10.370	10.090	10.280	10.280	4,228,334
2024-08-07	10.270	10.270	10.100	10.180	10.180	3,480,700
2024-08-06	10.140	10.290	10.080	10.200	10.200	4,400,900
2024-08-05	10.260	10.400	10.070	10.090	10.090	5,702,200
2024-08-02	10.130	10.530	10.110	10.250	10.250	5,845,760
2024-08-01	10.110	10.290	10.030	10.170	10.170	5,751,300
2024-07-31	9.820	10.100	9.780	10.080	10.080	4,766,200
2024-07-30	9.720	9.780	9.610	9.780	9.780	2,957,500
2024-07-29	9.720	9.790	9.690	9.710	9.710	2,485,300
2024-07-26	9.650	9.760	9.540	9.710	9.710	2,927,300
2024-07-25	9.500	9.660	9.430	9.600	9.600	2,668,800
2024-07-24	9.630	9.750	9.500	9.530	9.530	3,678,000

← NewerPage 9 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.