Gansu Huangtai Wine-marketing Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.080	15.170	14.210	15.160	15.160	4,778,900
2024-01-23	15.070	15.190	14.700	15.000	15.000	3,682,800
2024-01-22	15.950	15.960	14.700	15.060	15.060	5,967,900
2024-01-19	16.220	16.380	15.900	16.000	16.000	5,453,500
2024-01-18	15.760	16.500	15.740	16.350	16.350	7,441,202
2024-01-17	16.500	16.550	15.860	15.860	15.860	5,606,100
2024-01-16	16.070	16.700	16.000	16.600	16.600	8,927,100
2024-01-15	15.850	16.250	15.810	16.070	16.070	3,958,100
2024-01-12	16.120	16.330	15.860	15.860	15.860	4,295,600
2024-01-11	16.120	16.340	15.950	16.240	16.240	5,458,900
2024-01-10	15.710	16.560	15.400	16.280	16.280	8,511,802
2024-01-09	15.790	15.990	15.600	15.770	15.770	4,035,003
2024-01-08	16.100	16.150	15.640	15.640	15.640	5,112,702
2024-01-05	16.850	17.170	16.230	16.280	16.280	5,988,900
2024-01-04	17.010	17.140	16.800	16.850	16.850	4,725,526
2024-01-03	17.250	17.450	16.800	17.200	17.200	7,555,900
2024-01-02	17.350	17.360	17.070	17.200	17.200	6,480,200
2023-12-29	17.700	17.830	17.200	17.400	17.400	13,064,978
2023-12-28	16.760	18.380	16.540	17.690	17.690	18,879,823
2023-12-27	16.600	17.100	16.200	16.960	16.960	11,705,562
2023-12-26	16.900	17.000	16.430	16.680	16.680	7,082,380
2023-12-25	16.850	17.070	16.670	16.920	16.920	8,860,660
2023-12-22	17.330	17.460	16.840	16.930	16.930	18,566,343
2023-12-21	15.680	17.490	15.680	17.490	17.490	22,905,654
2023-12-20	15.430	16.540	15.430	15.900	15.900	7,725,135
2023-12-19	15.710	16.660	15.220	15.740	15.740	6,314,826
2023-12-18	15.480	15.480	15.000	15.250	15.250	1,672,600
2023-12-15	15.550	15.800	15.420	15.530	15.530	1,683,500
2023-12-14	15.560	15.760	15.490	15.530	15.530	1,208,500
2023-12-13	15.860	15.900	15.380	15.520	15.520	1,782,000
2023-12-12	15.580	15.940	15.530	15.850	15.850	1,623,400
2023-12-11	15.390	15.660	15.150	15.620	15.620	2,108,900
2023-12-08	16.000	16.110	15.500	15.600	15.600	3,318,721
2023-12-07	16.140	16.200	15.750	16.040	16.040	2,697,700
2023-12-06	16.150	16.330	16.000	16.210	16.210	2,773,600
2023-12-05	16.260	16.480	16.210	16.210	16.210	2,500,800
2023-12-04	16.690	16.700	16.340	16.380	16.380	2,748,500
2023-12-01	16.630	16.750	16.500	16.530	16.530	3,237,599
2023-11-30	16.690	16.860	16.620	16.700	16.700	3,154,200
2023-11-29	16.960	17.170	16.700	16.750	16.750	3,787,896
2023-11-28	16.600	17.300	16.520	17.000	17.000	7,904,007
2023-11-27	16.380	16.990	16.110	16.680	16.680	6,876,927
2023-11-24	16.400	17.100	16.260	16.530	16.530	5,390,601
2023-11-23	16.290	16.480	16.200	16.460	16.460	2,480,200
2023-11-22	16.440	16.450	16.170	16.210	16.210	2,838,201
2023-11-21	16.580	16.770	16.460	16.540	16.540	4,229,121
2023-11-20	16.430	16.620	16.330	16.490	16.490	3,147,139
2023-11-17	16.330	16.590	16.320	16.380	16.380	2,880,222
2023-11-16	16.500	16.850	16.310	16.430	16.430	6,872,299
2023-11-15	16.130	17.430	16.110	16.820	16.820	11,320,326
2023-11-14	15.980	16.110	15.880	16.110	16.110	2,408,000
2023-11-13	15.910	16.040	15.810	15.990	15.990	1,906,800
2023-11-10	15.880	16.080	15.750	15.910	15.910	2,260,800
2023-11-09	16.100	16.150	15.890	15.960	15.960	2,569,600
2023-11-08	15.750	16.080	15.700	16.080	16.080	3,581,926
2023-11-07	15.750	15.870	15.630	15.790	15.790	2,410,366
2023-11-06	15.770	15.870	15.740	15.840	15.840	2,760,501
2023-11-03	15.500	15.980	15.350	15.710	15.710	3,530,546
2023-11-02	15.550	16.140	15.460	15.500	15.500	4,806,803
2023-11-01	16.500	16.760	15.840	15.860	15.860	7,208,703

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.