Kuaijishan Shaoxing Rice Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.900	30.220	27.830	28.130	28.130	38,908,663
2026-10-15	30.890	31.800	29.580	29.870	29.870	36,370,478
2026-10-14	34.350	34.600	31.170	31.630	31.630	38,931,752
2026-10-13	34.440	35.460	33.300	34.350	34.350	35,609,267
2026-10-12	40.320	41.000	36.250	36.250	36.250	24,115,202
2026-10-09	40.350	40.800	37.350	40.280	40.280	43,728,929
2026-10-08	36.000	41.030	36.000	39.600	39.600	58,974,502
2026-09-30	37.660	40.200	37.300	37.300	37.300	52,896,721
2026-09-29	41.430	41.430	37.660	37.660	37.660	7,005,600
2026-09-28	40.460	41.840	40.190	41.840	41.840	53,915,665
2026-09-24	37.640	39.500	37.300	38.040	38.040	55,675,923
2026-09-23	37.830	41.210	35.560	36.750	36.750	69,300,523
2026-09-22	36.510	39.330	36.100	37.460	37.460	48,444,068
2026-09-21	33.500	36.120	32.260	36.120	36.120	34,474,855
2026-09-18	30.110	32.840	30.110	32.840	32.840	22,827,277
2026-09-17	28.360	30.740	27.670	29.850	29.850	41,405,598
2026-09-16	25.910	28.330	25.170	28.330	28.330	25,134,203
2026-09-15	23.880	25.750	23.680	25.750	25.750	20,246,901
2026-09-14	23.810	23.970	23.000	23.410	23.410	16,474,598
2026-09-11	24.200	24.510	23.400	23.600	23.600	21,322,957
2026-09-10	26.260	26.980	24.080	24.240	24.240	31,911,645
2026-09-09	23.470	25.300	23.010	25.300	25.300	33,217,116
2026-09-08	23.990	24.660	22.600	23.000	23.000	37,948,404
2026-09-07	24.490	25.680	23.200	23.700	23.700	42,304,564
2026-09-04	22.500	24.070	22.500	24.070	24.070	16,861,627
2026-09-03	20.920	22.600	20.690	21.880	21.880	25,043,100
2026-09-02	20.900	22.260	20.800	20.900	20.900	24,826,481
2026-09-01	19.350	20.990	19.300	20.700	20.700	22,398,753
2026-08-31	19.500	19.900	19.200	19.350	19.350	18,193,531
2026-08-28	20.090	20.190	19.320	19.330	19.330	17,723,525
2026-08-27	20.310	20.890	19.970	20.090	20.090	18,834,848
2026-08-26	19.730	21.280	19.730	20.440	20.440	21,672,171
2026-08-25	20.220	20.640	19.610	19.700	19.700	22,321,223
2026-08-24	18.880	20.440	18.530	20.210	20.210	35,405,863
2026-08-21	18.360	19.080	18.270	18.660	18.660	16,171,291
2026-08-20	18.910	19.040	18.040	18.650	18.650	20,036,263
2026-08-19	18.740	20.100	18.460	18.470	18.470	24,792,833
2026-08-18	18.690	19.260	17.940	18.760	18.760	29,998,879
2026-08-17	18.490	18.700	17.880	18.560	18.560	39,444,665
2026-08-14	18.000	19.200	17.960	18.680	18.680	57,464,851
2026-08-13	15.860	17.450	15.760	17.450	17.450	19,233,276
2026-08-12	15.400	16.150	15.110	15.860	15.860	15,271,021
2026-08-11	15.550	15.840	15.420	15.430	15.430	5,825,057
2026-08-10	15.030	15.950	14.950	15.670	15.670	11,543,413
2026-08-07	15.300	15.360	14.800	15.050	15.050	7,561,130
2026-08-06	15.500	15.850	15.180	15.360	15.360	7,361,580
2026-08-05	15.150	15.600	15.100	15.570	15.570	8,858,777
2026-08-04	15.490	15.490	15.010	15.250	15.250	6,249,900
2026-08-03	14.950	15.400	14.950	15.280	15.280	9,253,400
2026-07-31	14.650	15.320	14.600	15.090	15.090	12,621,323
2026-07-30	14.860	16.000	14.860	15.270	15.270	14,298,021
2026-07-29	14.460	15.320	14.370	15.040	15.040	12,424,727
2026-07-28	14.220	14.510	14.120	14.370	14.370	4,948,233
2026-07-27	13.850	14.310	13.830	14.150	14.150	3,992,900
2026-07-24	14.390	14.390	13.950	13.960	13.960	3,543,703
2026-07-23	14.220	14.430	14.010	14.390	14.390	3,943,283
2026-07-22	14.180	14.260	13.850	14.250	14.250	6,882,494
2026-07-21	14.420	14.500	14.040	14.140	14.140	8,174,504
2026-07-20	14.440	14.970	14.250	14.530	14.530	6,353,000
2026-07-17	15.050	15.190	14.300	14.430	14.430	5,137,700

Page 1 of 5 · 241 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.