Gansu Huangtai Wine-marketing Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.800 | 13.810 | 12.720 | 13.810 | 13.810 | 18,380,626 |
| 2024-10-25 | 12.450 | 12.740 | 12.320 | 12.550 | 12.550 | 10,764,486 |
| 2024-10-24 | 12.550 | 12.870 | 12.370 | 12.400 | 12.400 | 11,952,912 |
| 2024-10-23 | 12.750 | 13.650 | 12.590 | 12.680 | 12.680 | 22,260,959 |
| 2024-10-22 | 11.900 | 13.080 | 11.760 | 12.950 | 12.950 | 24,924,561 |
| 2024-10-21 | 11.440 | 11.970 | 11.330 | 11.920 | 11.920 | 14,666,369 |
| 2024-10-18 | 11.250 | 11.840 | 11.120 | 11.570 | 11.570 | 12,689,000 |
| 2024-10-17 | 11.700 | 11.800 | 11.220 | 11.250 | 11.250 | 11,316,231 |
| 2024-10-16 | 11.330 | 11.950 | 11.310 | 11.660 | 11.660 | 12,240,576 |
| 2024-10-15 | 11.640 | 12.160 | 11.310 | 11.550 | 11.550 | 13,828,197 |
| 2024-10-14 | 11.040 | 11.530 | 10.950 | 11.500 | 11.500 | 11,547,920 |
| 2024-10-11 | 12.000 | 12.000 | 11.000 | 11.200 | 11.200 | 16,871,610 |
| 2024-10-10 | 12.050 | 13.150 | 11.950 | 12.220 | 12.220 | 17,880,536 |
| 2024-10-09 | 13.800 | 13.960 | 13.280 | 13.280 | 13.280 | 10,098,199 |
| 2024-10-08 | 15.990 | 15.990 | 13.810 | 14.750 | 14.750 | 29,318,808 |
| 2024-09-30 | 13.770 | 14.550 | 12.140 | 14.550 | 14.550 | 30,650,421 |
| 2024-09-27 | 12.530 | 13.230 | 12.140 | 13.230 | 13.230 | 30,845,764 |
| 2024-09-26 | 10.730 | 12.030 | 10.440 | 12.030 | 12.030 | 29,206,264 |
| 2024-09-25 | 11.400 | 11.870 | 10.850 | 10.940 | 10.940 | 25,822,002 |
| 2024-09-24 | 10.770 | 11.670 | 10.230 | 11.670 | 11.670 | 26,914,012 |
| 2024-09-23 | 10.200 | 11.380 | 10.130 | 10.610 | 10.610 | 16,266,202 |
| 2024-09-20 | 9.940 | 11.000 | 9.820 | 10.400 | 10.400 | 17,939,501 |
| 2024-09-19 | 9.150 | 10.190 | 9.120 | 10.190 | 10.190 | 9,473,802 |
| 2024-09-18 | 8.930 | 9.360 | 8.780 | 9.260 | 9.260 | 8,611,116 |
| 2024-09-13 | 8.930 | 9.050 | 8.710 | 8.940 | 8.940 | 5,179,938 |
| 2024-09-12 | 8.940 | 9.020 | 8.830 | 9.010 | 9.010 | 6,678,848 |
| 2024-09-11 | 9.010 | 9.050 | 8.790 | 8.940 | 8.940 | 9,284,703 |
| 2024-09-10 | 8.350 | 9.130 | 8.330 | 9.130 | 9.130 | 10,626,939 |
| 2024-09-09 | 8.290 | 8.380 | 8.150 | 8.300 | 8.300 | 1,657,834 |
| 2024-09-06 | 8.600 | 8.660 | 8.270 | 8.290 | 8.290 | 2,645,600 |
| 2024-09-05 | 8.490 | 8.550 | 8.400 | 8.540 | 8.540 | 2,876,700 |
| 2024-09-04 | 8.500 | 8.570 | 8.340 | 8.370 | 8.370 | 2,858,537 |
| 2024-09-03 | 8.330 | 8.640 | 8.290 | 8.500 | 8.500 | 3,766,401 |
| 2024-09-02 | 8.530 | 8.590 | 8.280 | 8.290 | 8.290 | 4,466,901 |
| 2024-08-30 | 8.400 | 8.770 | 8.180 | 8.640 | 8.640 | 7,137,826 |
| 2024-08-29 | 8.290 | 8.660 | 8.290 | 8.440 | 8.440 | 4,927,900 |
| 2024-08-28 | 8.190 | 8.350 | 7.990 | 8.280 | 8.280 | 3,253,510 |
| 2024-08-27 | 8.400 | 8.580 | 8.230 | 8.250 | 8.250 | 3,521,200 |
| 2024-08-26 | 8.200 | 8.530 | 8.150 | 8.390 | 8.390 | 3,336,500 |
| 2024-08-23 | 8.350 | 8.500 | 8.210 | 8.230 | 8.230 | 3,392,000 |
| 2024-08-22 | 8.590 | 8.660 | 8.410 | 8.460 | 8.460 | 4,501,826 |
| 2024-08-21 | 9.000 | 9.140 | 8.600 | 8.680 | 8.680 | 5,718,701 |
| 2024-08-20 | 8.980 | 9.170 | 8.800 | 9.130 | 9.130 | 5,569,600 |
| 2024-08-19 | 9.350 | 9.390 | 8.880 | 8.960 | 8.960 | 7,760,469 |
| 2024-08-16 | 9.900 | 10.120 | 9.360 | 9.410 | 9.410 | 10,515,070 |
| 2024-08-15 | 9.630 | 10.330 | 9.630 | 10.090 | 10.090 | 13,396,407 |
| 2024-08-14 | 9.330 | 9.900 | 9.260 | 9.780 | 9.780 | 13,431,468 |
| 2024-08-13 | 9.400 | 9.470 | 9.170 | 9.400 | 9.400 | 10,702,380 |
| 2024-08-12 | 9.130 | 9.750 | 8.870 | 9.610 | 9.610 | 16,627,505 |
| 2024-08-09 | 9.080 | 9.980 | 9.050 | 9.240 | 9.240 | 20,090,747 |
| 2024-08-08 | 8.200 | 9.080 | 8.080 | 9.080 | 9.080 | 9,953,002 |
| 2024-08-07 | 8.410 | 8.430 | 8.210 | 8.250 | 8.250 | 5,793,904 |
| 2024-08-06 | 8.240 | 8.550 | 8.010 | 8.510 | 8.510 | 9,903,062 |
| 2024-08-05 | 7.930 | 8.600 | 7.880 | 8.290 | 8.290 | 9,720,203 |
| 2024-08-02 | 7.880 | 8.140 | 7.880 | 7.980 | 7.980 | 4,766,500 |
| 2024-08-01 | 8.360 | 8.360 | 8.000 | 8.090 | 8.090 | 7,612,100 |
| 2024-07-31 | 8.250 | 8.500 | 8.150 | 8.340 | 8.340 | 7,169,860 |
| 2024-07-30 | 8.110 | 8.350 | 7.960 | 8.230 | 8.230 | 5,212,930 |
| 2024-07-29 | 7.900 | 8.600 | 7.800 | 8.140 | 8.140 | 6,614,214 |
| 2024-07-26 | 8.270 | 8.450 | 7.830 | 7.940 | 7.940 | 5,630,413 |
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.