Gansu Huangtai Wine-marketing Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.730 | 11.190 | 10.730 | 11.170 | 11.170 | 3,021,300 |
| 2024-04-26 | 10.600 | 10.730 | 10.530 | 10.710 | 10.710 | 1,777,400 |
| 2024-04-25 | 10.480 | 10.720 | 10.440 | 10.640 | 10.640 | 1,771,500 |
| 2024-04-24 | 10.460 | 10.520 | 10.300 | 10.500 | 10.500 | 2,078,600 |
| 2024-04-23 | 10.250 | 10.500 | 10.160 | 10.460 | 10.460 | 2,932,700 |
| 2024-04-22 | 10.020 | 10.380 | 9.900 | 10.250 | 10.250 | 3,150,900 |
| 2024-04-19 | 10.340 | 10.350 | 9.990 | 10.060 | 10.060 | 2,088,900 |
| 2024-04-18 | 10.160 | 10.480 | 10.050 | 10.260 | 10.260 | 3,357,781 |
| 2024-04-17 | 9.590 | 10.360 | 9.540 | 10.200 | 10.200 | 4,010,000 |
| 2024-04-16 | 10.530 | 10.700 | 9.790 | 9.790 | 9.790 | 4,756,700 |
| 2024-04-15 | 11.200 | 11.460 | 10.500 | 10.880 | 10.880 | 5,119,501 |
| 2024-04-12 | 11.970 | 12.100 | 11.660 | 11.670 | 11.670 | 1,887,100 |
| 2024-04-11 | 12.020 | 12.150 | 11.830 | 11.990 | 11.990 | 1,511,300 |
| 2024-04-10 | 12.380 | 12.490 | 11.960 | 12.090 | 12.090 | 2,252,700 |
| 2024-04-09 | 11.980 | 12.270 | 11.960 | 12.270 | 12.270 | 1,764,222 |
| 2024-04-08 | 12.480 | 12.550 | 11.960 | 11.980 | 11.980 | 2,732,575 |
| 2024-04-03 | 12.720 | 12.870 | 12.460 | 12.560 | 12.560 | 2,209,500 |
| 2024-04-02 | 12.780 | 12.790 | 12.600 | 12.660 | 12.660 | 2,178,302 |
| 2024-04-01 | 12.500 | 12.840 | 12.420 | 12.780 | 12.780 | 3,206,444 |
| 2024-03-29 | 12.350 | 12.450 | 12.280 | 12.380 | 12.380 | 976,100 |
| 2024-03-28 | 12.110 | 12.460 | 12.110 | 12.260 | 12.260 | 2,223,400 |
| 2024-03-27 | 12.620 | 12.680 | 12.110 | 12.150 | 12.150 | 2,515,300 |
| 2024-03-26 | 12.300 | 12.820 | 12.300 | 12.620 | 12.620 | 3,463,300 |
| 2024-03-25 | 12.720 | 12.920 | 12.300 | 12.300 | 12.300 | 2,849,600 |
| 2024-03-22 | 13.340 | 13.340 | 12.880 | 12.890 | 12.890 | 2,923,600 |
| 2024-03-21 | 13.280 | 13.490 | 13.160 | 13.280 | 13.280 | 2,907,701 |
| 2024-03-20 | 13.230 | 13.370 | 13.140 | 13.280 | 13.280 | 3,873,300 |
| 2024-03-19 | 13.380 | 13.750 | 13.340 | 13.340 | 13.340 | 4,660,301 |
| 2024-03-18 | 13.350 | 13.470 | 13.090 | 13.460 | 13.460 | 4,713,227 |
| 2024-03-15 | 13.000 | 13.650 | 12.990 | 13.510 | 13.510 | 6,172,803 |
| 2024-03-14 | 13.100 | 13.550 | 12.980 | 13.090 | 13.090 | 3,966,500 |
| 2024-03-13 | 13.170 | 13.280 | 12.950 | 13.200 | 13.200 | 6,696,443 |
| 2024-03-12 | 12.450 | 13.700 | 12.370 | 13.380 | 13.380 | 10,963,185 |
| 2024-03-11 | 12.190 | 12.600 | 12.180 | 12.490 | 12.490 | 3,795,900 |
| 2024-03-08 | 12.410 | 12.490 | 12.100 | 12.270 | 12.270 | 3,066,800 |
| 2024-03-07 | 12.100 | 12.520 | 12.080 | 12.520 | 12.520 | 5,010,921 |
| 2024-03-06 | 12.030 | 12.180 | 11.860 | 12.130 | 12.130 | 2,765,743 |
| 2024-03-05 | 12.320 | 12.330 | 11.970 | 12.010 | 12.010 | 2,823,000 |
| 2024-03-04 | 12.280 | 12.370 | 11.960 | 12.330 | 12.330 | 3,703,100 |
| 2024-03-01 | 12.400 | 12.530 | 12.220 | 12.350 | 12.350 | 3,338,001 |
| 2024-02-29 | 12.000 | 12.470 | 11.900 | 12.400 | 12.400 | 4,830,502 |
| 2024-02-28 | 12.780 | 13.460 | 12.070 | 12.170 | 12.170 | 7,987,982 |
| 2024-02-27 | 12.420 | 12.780 | 12.320 | 12.780 | 12.780 | 4,195,620 |
| 2024-02-26 | 12.390 | 12.640 | 12.270 | 12.430 | 12.430 | 4,562,321 |
| 2024-02-23 | 12.130 | 12.560 | 12.030 | 12.370 | 12.370 | 5,245,521 |
| 2024-02-22 | 11.950 | 12.190 | 11.830 | 12.170 | 12.170 | 5,272,300 |
| 2024-02-21 | 11.420 | 12.680 | 11.340 | 12.150 | 12.150 | 7,793,146 |
| 2024-02-20 | 11.400 | 11.820 | 11.230 | 11.530 | 11.530 | 4,086,104 |
| 2024-02-19 | 10.800 | 11.680 | 10.800 | 11.500 | 11.500 | 5,578,238 |
| 2024-02-08 | 9.780 | 10.800 | 9.770 | 10.790 | 10.790 | 6,160,127 |
| 2024-02-07 | 10.490 | 10.770 | 9.710 | 9.950 | 9.950 | 5,990,502 |
| 2024-02-06 | 10.130 | 11.230 | 9.630 | 10.730 | 10.730 | 7,621,627 |
| 2024-02-05 | 11.700 | 11.700 | 10.700 | 10.700 | 10.700 | 5,208,100 |
| 2024-02-02 | 12.360 | 12.810 | 11.380 | 11.890 | 11.890 | 5,839,335 |
| 2024-02-01 | 12.870 | 12.990 | 12.340 | 12.390 | 12.390 | 4,418,301 |
| 2024-01-31 | 14.000 | 14.190 | 13.000 | 13.000 | 13.000 | 8,815,500 |
| 2024-01-30 | 15.170 | 15.170 | 14.440 | 14.440 | 14.440 | 5,627,900 |
| 2024-01-29 | 15.450 | 16.120 | 15.310 | 15.530 | 15.530 | 6,673,114 |
| 2024-01-26 | 15.300 | 16.330 | 15.250 | 15.550 | 15.550 | 7,189,615 |
| 2024-01-25 | 14.950 | 15.720 | 14.870 | 15.410 | 15.410 | 5,818,700 |
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.