Gansu Huangtai Wine-marketing Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.050 | 8.200 | 7.980 | 7.980 | 7.980 | 3,021,307 |
| 2024-07-24 | 8.260 | 8.450 | 7.900 | 8.210 | 8.210 | 4,799,437 |
| 2024-07-23 | 7.980 | 8.420 | 7.980 | 8.320 | 8.320 | 8,975,682 |
| 2024-07-22 | 7.900 | 8.050 | 7.850 | 8.000 | 8.000 | 5,190,319 |
| 2024-07-19 | 7.550 | 7.980 | 7.550 | 7.890 | 7.890 | 7,794,001 |
| 2024-07-18 | 7.630 | 7.740 | 7.410 | 7.630 | 7.630 | 3,159,000 |
| 2024-07-17 | 7.500 | 7.700 | 7.420 | 7.600 | 7.600 | 2,313,699 |
| 2024-07-16 | 7.450 | 7.700 | 7.430 | 7.540 | 7.540 | 2,724,900 |
| 2024-07-15 | 7.680 | 7.740 | 7.410 | 7.460 | 7.460 | 2,184,310 |
| 2024-07-12 | 7.710 | 7.830 | 7.570 | 7.620 | 7.620 | 3,039,900 |
| 2024-07-11 | 7.520 | 7.830 | 7.400 | 7.710 | 7.710 | 5,111,602 |
| 2024-07-10 | 7.430 | 7.540 | 7.220 | 7.290 | 7.290 | 2,896,400 |
| 2024-07-09 | 7.460 | 7.560 | 7.220 | 7.520 | 7.520 | 3,347,593 |
| 2024-07-08 | 7.830 | 7.830 | 7.460 | 7.510 | 7.510 | 2,503,800 |
| 2024-07-05 | 7.860 | 7.880 | 7.700 | 7.810 | 7.810 | 2,613,900 |
| 2024-07-04 | 8.240 | 8.240 | 7.790 | 7.800 | 7.800 | 4,562,761 |
| 2024-07-03 | 8.120 | 8.490 | 8.020 | 8.250 | 8.250 | 5,368,011 |
| 2024-07-02 | 7.790 | 8.400 | 7.730 | 8.120 | 8.120 | 5,371,311 |
| 2024-07-01 | 7.720 | 7.900 | 7.510 | 7.810 | 7.810 | 3,179,603 |
| 2024-06-28 | 7.940 | 7.950 | 7.740 | 7.760 | 7.760 | 2,480,416 |
| 2024-06-27 | 8.070 | 8.150 | 7.900 | 7.900 | 7.900 | 1,738,100 |
| 2024-06-26 | 7.890 | 8.090 | 7.830 | 8.080 | 8.080 | 2,374,200 |
| 2024-06-25 | 7.860 | 8.090 | 7.860 | 7.940 | 7.940 | 2,778,300 |
| 2024-06-24 | 8.170 | 8.180 | 7.860 | 7.860 | 7.860 | 3,637,220 |
| 2024-06-21 | 8.300 | 8.420 | 8.170 | 8.260 | 8.260 | 3,132,600 |
| 2024-06-20 | 8.580 | 8.900 | 8.350 | 8.390 | 8.390 | 4,687,100 |
| 2024-06-19 | 8.600 | 8.970 | 8.420 | 8.590 | 8.590 | 4,935,101 |
| 2024-06-18 | 8.380 | 8.530 | 8.380 | 8.510 | 8.510 | 2,032,937 |
| 2024-06-17 | 8.470 | 8.480 | 8.280 | 8.380 | 8.380 | 2,158,000 |
| 2024-06-14 | 8.540 | 8.620 | 8.380 | 8.530 | 8.530 | 2,490,937 |
| 2024-06-13 | 8.930 | 8.990 | 8.570 | 8.590 | 8.590 | 2,661,600 |
| 2024-06-12 | 8.690 | 8.850 | 8.610 | 8.840 | 8.840 | 2,317,200 |
| 2024-06-11 | 8.760 | 8.810 | 8.450 | 8.660 | 8.660 | 2,866,050 |
| 2024-06-07 | 8.440 | 8.790 | 8.430 | 8.760 | 8.760 | 5,122,401 |
| 2024-06-06 | 9.010 | 9.090 | 8.170 | 8.270 | 8.270 | 7,860,701 |
| 2024-06-05 | 9.330 | 9.340 | 8.880 | 9.080 | 9.080 | 4,156,800 |
| 2024-06-04 | 9.720 | 9.780 | 9.180 | 9.340 | 9.340 | 5,446,811 |
| 2024-06-03 | 10.350 | 10.360 | 9.590 | 9.710 | 9.710 | 5,002,403 |
| 2024-05-31 | 10.180 | 10.410 | 10.140 | 10.330 | 10.330 | 1,998,104 |
| 2024-05-30 | 10.240 | 10.300 | 10.080 | 10.160 | 10.160 | 1,699,200 |
| 2024-05-29 | 10.230 | 10.390 | 10.170 | 10.250 | 10.250 | 1,557,800 |
| 2024-05-28 | 10.410 | 10.430 | 10.190 | 10.240 | 10.240 | 1,314,101 |
| 2024-05-27 | 10.610 | 10.770 | 10.300 | 10.440 | 10.440 | 1,704,902 |
| 2024-05-24 | 10.680 | 10.760 | 10.530 | 10.540 | 10.540 | 1,404,602 |
| 2024-05-23 | 11.000 | 11.000 | 10.620 | 10.660 | 10.660 | 1,687,001 |
| 2024-05-22 | 10.920 | 11.030 | 10.840 | 10.940 | 10.940 | 1,663,600 |
| 2024-05-21 | 11.160 | 11.160 | 10.840 | 10.920 | 10.920 | 1,955,200 |
| 2024-05-20 | 11.080 | 11.300 | 10.930 | 11.140 | 11.140 | 2,333,951 |
| 2024-05-17 | 11.000 | 11.140 | 10.860 | 11.080 | 11.080 | 1,880,750 |
| 2024-05-16 | 10.850 | 11.050 | 10.770 | 10.980 | 10.980 | 2,445,100 |
| 2024-05-15 | 10.860 | 10.930 | 10.670 | 10.720 | 10.720 | 1,351,430 |
| 2024-05-14 | 10.760 | 10.950 | 10.680 | 10.830 | 10.830 | 2,500,130 |
| 2024-05-13 | 11.090 | 11.090 | 10.600 | 10.620 | 10.620 | 2,691,400 |
| 2024-05-10 | 11.320 | 11.470 | 11.030 | 11.080 | 11.080 | 1,752,200 |
| 2024-05-09 | 11.280 | 11.410 | 11.260 | 11.310 | 11.310 | 2,000,000 |
| 2024-05-08 | 11.450 | 11.460 | 11.150 | 11.230 | 11.230 | 2,102,900 |
| 2024-05-07 | 11.410 | 11.520 | 11.280 | 11.360 | 11.360 | 2,995,100 |
| 2024-05-06 | 11.120 | 11.660 | 11.120 | 11.410 | 11.410 | 4,395,700 |
| 2024-04-30 | 11.180 | 11.470 | 10.850 | 11.110 | 11.110 | 4,014,400 |
| 2024-04-29 | 10.730 | 11.190 | 10.730 | 11.170 | 11.170 | 3,021,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.