Tonghua Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.290	2.310	2.250	2.280	2.280	1,828,820
2024-07-24	2.360	2.370	2.260	2.310	2.310	4,103,620
2024-07-23	2.340	2.450	2.330	2.380	2.380	7,624,900
2024-07-22	2.310	2.340	2.290	2.330	2.330	1,773,760
2024-07-19	2.280	2.350	2.250	2.320	2.320	2,361,600
2024-07-18	2.280	2.280	2.220	2.270	2.270	1,814,900
2024-07-17	2.330	2.330	2.280	2.290	2.290	1,850,000
2024-07-16	2.300	2.350	2.290	2.330	2.330	2,904,800
2024-07-15	2.360	2.400	2.270	2.290	2.290	3,373,300
2024-07-12	2.430	2.460	2.390	2.390	2.390	1,797,500
2024-07-11	2.410	2.430	2.390	2.420	2.420	1,893,700
2024-07-10	2.380	2.420	2.360	2.380	2.380	2,036,700
2024-07-09	2.460	2.500	2.340	2.420	2.420	3,155,400
2024-07-08	2.540	2.570	2.450	2.460	2.460	3,841,300
2024-07-05	2.390	2.390	2.390	2.390	2.390	0
2024-07-04	2.480	2.520	2.380	2.390	2.390	3,976,200
2024-07-03	2.490	2.540	2.480	2.510	2.510	3,140,500
2024-07-02	2.410	2.520	2.410	2.480	2.480	2,420,400
2024-07-01	2.360	2.450	2.360	2.430	2.430	1,506,700
2024-06-28	2.420	2.460	2.370	2.380	2.380	1,850,800
2024-06-27	2.380	2.460	2.380	2.420	2.420	2,621,900
2024-06-26	2.320	2.400	2.290	2.380	2.380	3,323,700
2024-06-25	2.320	2.360	2.300	2.340	2.340	2,864,300
2024-06-24	2.410	2.410	2.310	2.320	2.320	3,848,602
2024-06-21	2.410	2.440	2.390	2.430	2.430	1,397,300
2024-06-20	2.540	2.540	2.420	2.430	2.430	4,170,700
2024-06-19	2.550	2.580	2.530	2.550	2.550	1,875,400
2024-06-18	2.570	2.600	2.550	2.570	2.570	1,727,000
2024-06-17	2.620	2.630	2.500	2.570	2.570	2,715,400
2024-06-14	2.580	2.650	2.570	2.630	2.630	2,043,000
2024-06-13	2.650	2.670	2.590	2.610	2.610	2,576,700
2024-06-12	2.550	2.690	2.520	2.670	2.670	4,685,473
2024-06-11	2.550	2.560	2.480	2.560	2.560	2,056,273
2024-06-07	2.570	2.580	2.460	2.550	2.550	3,758,984
2024-06-06	2.650	2.670	2.540	2.540	2.540	4,396,900
2024-06-05	2.660	2.720	2.640	2.670	2.670	1,941,300
2024-06-04	2.670	2.700	2.600	2.680	2.680	2,917,602
2024-06-03	2.800	2.810	2.660	2.670	2.670	5,368,300
2024-05-31	2.770	2.820	2.770	2.800	2.800	1,582,246
2024-05-30	2.830	2.880	2.780	2.790	2.790	2,379,300
2024-05-29	2.850	2.910	2.840	2.840	2.840	2,450,346
2024-05-28	2.860	2.910	2.850	2.850	2.850	1,614,900
2024-05-27	2.900	2.920	2.840	2.870	2.870	1,932,000
2024-05-24	2.920	2.960	2.880	2.900	2.900	1,881,300
2024-05-23	2.920	2.930	2.800	2.930	2.930	4,093,446
2024-05-22	2.910	2.970	2.890	2.940	2.940	2,509,720
2024-05-21	3.000	3.020	2.910	2.910	2.910	3,114,400
2024-05-20	3.060	3.080	2.980	2.980	2.980	3,928,452
2024-05-17	2.970	3.130	2.970	3.050	3.050	6,328,600
2024-05-16	2.900	3.020	2.880	2.990	2.990	4,813,400
2024-05-15	2.880	2.930	2.870	2.890	2.890	3,150,020
2024-05-14	2.770	2.910	2.750	2.910	2.910	5,415,400
2024-05-13	2.830	2.860	2.750	2.770	2.770	3,176,400
2024-05-10	2.900	2.900	2.830	2.830	2.830	2,893,300
2024-05-09	2.940	3.000	2.880	2.910	2.910	5,194,300
2024-05-08	2.740	2.880	2.730	2.880	2.880	2,913,244
2024-05-07	2.710	2.770	2.710	2.740	2.740	2,495,300
2024-05-06	2.720	2.840	2.680	2.770	2.770	3,952,287
2024-04-30	2.790	2.820	2.700	2.750	2.750	5,518,126
2024-04-29	2.700	2.700	2.660	2.700	2.700	2,119,200

← NewerPage 10 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.