Gansu Huangtai Wine-marketing Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.500 | 16.550 | 15.930 | 16.340 | 16.340 | 15,987,154 |
| 2025-01-20 | 16.470 | 16.880 | 16.330 | 16.470 | 16.470 | 18,857,792 |
| 2025-01-17 | 16.000 | 17.880 | 15.750 | 16.630 | 16.630 | 28,728,223 |
| 2025-01-16 | 16.320 | 16.490 | 15.830 | 16.250 | 16.250 | 24,275,538 |
| 2025-01-15 | 16.980 | 17.260 | 16.580 | 16.710 | 16.710 | 19,744,061 |
| 2025-01-14 | 15.810 | 17.160 | 15.700 | 16.990 | 16.990 | 26,117,638 |
| 2025-01-13 | 15.740 | 16.620 | 15.260 | 16.110 | 16.110 | 20,473,323 |
| 2025-01-10 | 16.900 | 17.060 | 15.720 | 15.780 | 15.780 | 21,626,739 |
| 2025-01-09 | 17.080 | 17.300 | 16.720 | 17.020 | 17.020 | 22,058,500 |
| 2025-01-08 | 16.790 | 17.600 | 16.660 | 17.170 | 17.170 | 32,903,005 |
| 2025-01-07 | 15.000 | 16.790 | 15.000 | 16.790 | 16.790 | 27,291,881 |
| 2025-01-06 | 15.380 | 16.190 | 15.260 | 15.260 | 15.260 | 24,821,480 |
| 2025-01-03 | 16.440 | 17.450 | 16.010 | 16.950 | 16.950 | 32,611,719 |
| 2025-01-02 | 16.480 | 17.220 | 16.180 | 16.640 | 16.640 | 42,415,156 |
| 2024-12-31 | 15.140 | 16.500 | 15.100 | 16.500 | 16.500 | 38,596,556 |
| 2024-12-30 | 15.300 | 15.300 | 14.800 | 15.000 | 15.000 | 10,212,500 |
| 2024-12-27 | 14.800 | 15.850 | 14.700 | 15.370 | 15.370 | 16,991,110 |
| 2024-12-26 | 15.250 | 15.450 | 14.810 | 14.910 | 14.910 | 15,851,959 |
| 2024-12-25 | 16.680 | 16.680 | 15.070 | 15.070 | 15.070 | 21,466,600 |
| 2024-12-24 | 16.830 | 16.990 | 16.610 | 16.740 | 16.740 | 15,614,644 |
| 2024-12-23 | 16.890 | 17.730 | 16.600 | 17.230 | 17.230 | 24,628,620 |
| 2024-12-20 | 16.900 | 17.900 | 16.900 | 17.100 | 17.100 | 21,391,416 |
| 2024-12-19 | 17.380 | 17.630 | 16.560 | 16.580 | 16.580 | 24,150,400 |
| 2024-12-18 | 17.680 | 18.180 | 17.250 | 17.890 | 17.890 | 30,065,101 |
| 2024-12-17 | 17.170 | 18.890 | 16.200 | 17.390 | 17.390 | 37,098,402 |
| 2024-12-16 | 16.720 | 17.890 | 16.600 | 17.340 | 17.340 | 32,727,517 |
| 2024-12-13 | 16.600 | 17.600 | 16.600 | 16.760 | 16.760 | 41,064,497 |
| 2024-12-12 | 16.240 | 17.860 | 15.800 | 17.170 | 17.170 | 53,272,518 |
| 2024-12-11 | 14.520 | 16.240 | 14.520 | 16.240 | 16.240 | 43,507,220 |
| 2024-12-10 | 15.800 | 15.800 | 14.720 | 14.760 | 14.760 | 15,545,700 |
| 2024-12-09 | 14.760 | 15.300 | 14.650 | 14.810 | 14.810 | 13,858,286 |
| 2024-12-06 | 14.520 | 15.200 | 14.410 | 14.930 | 14.930 | 14,113,086 |
| 2024-12-05 | 14.360 | 14.540 | 14.360 | 14.520 | 14.520 | 6,561,501 |
| 2024-12-04 | 14.850 | 14.920 | 14.400 | 14.490 | 14.490 | 7,687,300 |
| 2024-12-03 | 15.100 | 15.130 | 14.630 | 14.930 | 14.930 | 14,219,102 |
| 2024-12-02 | 15.000 | 15.700 | 14.900 | 15.240 | 15.240 | 19,350,900 |
| 2024-11-29 | 14.900 | 15.460 | 14.730 | 15.300 | 15.300 | 24,776,485 |
| 2024-11-28 | 14.480 | 15.090 | 14.340 | 14.860 | 14.860 | 18,792,105 |
| 2024-11-27 | 14.350 | 15.010 | 13.750 | 14.560 | 14.560 | 26,015,663 |
| 2024-11-26 | 13.320 | 14.800 | 13.320 | 14.800 | 14.800 | 28,518,500 |
| 2024-11-25 | 13.170 | 13.900 | 13.140 | 13.450 | 13.450 | 6,211,281 |
| 2024-11-22 | 13.800 | 13.950 | 13.100 | 13.220 | 13.220 | 6,364,999 |
| 2024-11-21 | 13.810 | 14.070 | 13.680 | 13.840 | 13.840 | 5,687,500 |
| 2024-11-20 | 13.620 | 13.930 | 13.560 | 13.910 | 13.910 | 6,617,200 |
| 2024-11-19 | 13.300 | 13.850 | 13.200 | 13.700 | 13.700 | 8,145,601 |
| 2024-11-18 | 13.880 | 13.960 | 13.100 | 13.260 | 13.260 | 7,853,900 |
| 2024-11-15 | 14.120 | 14.400 | 13.770 | 13.790 | 13.790 | 8,174,860 |
| 2024-11-14 | 14.950 | 14.950 | 14.180 | 14.230 | 14.230 | 11,177,084 |
| 2024-11-13 | 15.050 | 15.440 | 14.900 | 15.100 | 15.100 | 8,919,497 |
| 2024-11-12 | 15.540 | 16.000 | 15.110 | 15.270 | 15.270 | 14,723,661 |
| 2024-11-11 | 14.820 | 15.630 | 14.680 | 15.530 | 15.530 | 17,894,830 |
| 2024-11-08 | 16.280 | 16.280 | 15.280 | 15.360 | 15.360 | 26,915,430 |
| 2024-11-07 | 14.500 | 16.280 | 14.490 | 16.280 | 16.280 | 34,216,872 |
| 2024-11-06 | 14.540 | 15.400 | 14.400 | 14.800 | 14.800 | 19,786,661 |
| 2024-11-05 | 14.500 | 14.920 | 14.330 | 14.780 | 14.780 | 21,158,584 |
| 2024-11-04 | 14.410 | 15.400 | 13.530 | 14.920 | 14.920 | 26,257,340 |
| 2024-11-01 | 13.780 | 14.990 | 13.250 | 14.440 | 14.440 | 29,108,246 |
| 2024-10-31 | 13.550 | 14.000 | 13.550 | 13.770 | 13.770 | 16,966,618 |
| 2024-10-30 | 14.010 | 14.230 | 13.510 | 13.710 | 13.710 | 15,619,059 |
| 2024-10-29 | 14.290 | 14.790 | 13.980 | 14.100 | 14.100 | 32,250,787 |
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.