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
2025-07-23	15.100	15.450	14.730	14.790	14.790	15,607,129
2025-07-22	14.900	15.370	14.700	15.200	15.200	19,666,299
2025-07-21	15.190	15.240	14.880	14.980	14.980	12,963,300
2025-07-18	14.830	15.800	14.700	15.090	15.090	21,011,199
2025-07-17	14.660	15.300	14.660	14.890	14.890	19,224,300
2025-07-16	14.560	15.080	14.250	14.650	14.650	23,165,735
2025-07-15	15.280	15.360	14.850	14.890	14.890	17,070,181
2025-07-14	15.500	15.590	15.200	15.480	15.480	23,173,916
2025-07-11	14.990	16.390	14.810	15.650	15.650	37,946,490
2025-07-10	14.700	14.970	14.510	14.900	14.900	17,101,530
2025-07-09	14.220	15.580	14.150	14.700	14.700	25,106,502
2025-07-08	14.160	14.260	13.990	14.240	14.240	10,236,700
2025-07-07	14.080	14.140	13.940	14.030	14.030	5,661,600
2025-07-04	14.170	14.300	13.980	13.990	13.990	8,392,000
2025-07-03	14.200	14.440	14.150	14.240	14.240	9,026,200
2025-07-02	14.440	14.710	14.330	14.350	14.350	13,136,100
2025-07-01	14.460	14.710	14.450	14.490	14.490	11,233,701
2025-06-30	14.310	14.950	14.220	14.610	14.610	19,387,401
2025-06-27	14.350	14.490	14.330	14.340	14.340	9,856,301
2025-06-26	14.610	14.840	14.350	14.420	14.420	14,809,602
2025-06-25	15.050	15.220	14.360	14.610	14.610	19,479,400
2025-06-24	14.650	14.990	14.650	14.850	14.850	23,152,100
2025-06-23	14.670	14.810	14.330	14.650	14.650	30,208,700
2025-06-20	13.450	14.650	13.450	14.650	14.650	26,007,800
2025-06-19	13.880	14.000	13.280	13.320	13.320	23,599,448
2025-06-18	13.800	14.600	13.770	14.020	14.020	31,116,932
2025-06-17	13.360	13.560	13.200	13.270	13.270	6,294,300
2025-06-16	13.020	13.290	12.980	13.260	13.260	7,691,600
2025-06-13	14.010	14.070	13.150	13.150	13.150	16,488,400
2025-06-12	13.820	14.210	13.750	14.090	14.090	10,846,517
2025-06-11	13.800	14.160	13.800	13.820	13.820	6,755,190
2025-06-10	13.990	13.990	13.610	13.840	13.840	7,017,885
2025-06-09	13.780	13.990	13.600	13.960	13.960	7,229,785
2025-06-06	13.700	13.960	13.600	13.780	13.780	6,089,500
2025-06-05	13.750	13.880	13.610	13.680	13.680	5,986,000
2025-06-04	13.570	13.850	13.520	13.760	13.760	8,286,322
2025-06-03	13.200	13.610	13.120	13.610	13.610	10,598,200
2025-05-30	13.310	13.370	13.070	13.120	13.120	5,567,700
2025-05-29	13.250	13.360	13.100	13.320	13.320	6,100,400
2025-05-28	13.540	13.580	13.300	13.360	13.360	6,914,233
2025-05-27	13.190	13.740	13.190	13.580	13.580	13,341,815
2025-05-26	13.010	13.350	12.900	13.160	13.160	6,196,200
2025-05-23	13.260	13.260	13.010	13.030	13.030	6,217,600
2025-05-22	13.350	13.660	13.110	13.290	13.290	9,091,848
2025-05-21	13.300	13.550	13.300	13.330	13.330	5,798,900
2025-05-20	13.070	13.450	13.070	13.350	13.350	6,842,640
2025-05-19	12.770	13.150	12.720	13.140	13.140	5,161,725
2025-05-16	13.210	13.230	12.980	13.000	13.000	4,150,847
2025-05-15	13.300	13.530	13.120	13.130	13.130	7,009,020
2025-05-14	13.130	13.530	13.080	13.400	13.400	9,815,533
2025-05-13	13.320	13.560	13.250	13.260	13.260	6,533,600
2025-05-12	13.400	13.460	13.180	13.290	13.290	6,826,900
2025-05-09	13.380	13.670	13.320	13.320	13.320	10,793,020
2025-05-08	12.850	13.670	12.850	13.540	13.540	16,680,430
2025-05-07	12.790	13.410	12.760	12.980	12.980	12,924,320
2025-05-06	12.670	12.760	12.650	12.720	12.720	7,254,900
2025-04-30	12.690	12.760	12.650	12.670	12.670	4,590,500
2025-04-29	12.500	12.720	12.410	12.710	12.710	7,712,800
2025-04-28	12.380	12.530	12.110	12.500	12.500	5,871,000
2025-04-25	12.420	12.660	12.350	12.410	12.410	4,770,000

← NewerPage 6 of 21 · 1,217 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.