Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.550 | 2.620 | 2.530 | 2.570 | 2.570 | 2,612,800 |
| 2024-04-25 | 2.610 | 2.690 | 2.560 | 2.610 | 2.610 | 5,363,402 |
| 2024-04-24 | 2.480 | 2.560 | 2.460 | 2.560 | 2.560 | 4,537,669 |
| 2024-04-23 | 2.330 | 2.440 | 2.280 | 2.440 | 2.440 | 2,961,867 |
| 2024-04-22 | 2.260 | 2.330 | 2.190 | 2.320 | 2.320 | 4,552,100 |
| 2024-04-19 | 2.390 | 2.390 | 2.290 | 2.300 | 2.300 | 4,983,384 |
| 2024-04-18 | 2.510 | 2.520 | 2.410 | 2.410 | 2.410 | 6,370,200 |
| 2024-04-17 | 2.420 | 2.560 | 2.420 | 2.540 | 2.540 | 2,541,500 |
| 2024-04-16 | 2.630 | 2.630 | 2.520 | 2.520 | 2.520 | 3,253,200 |
| 2024-04-15 | 2.650 | 2.740 | 2.650 | 2.650 | 2.650 | 5,374,101 |
| 2024-04-12 | 2.840 | 2.850 | 2.780 | 2.790 | 2.790 | 1,555,200 |
| 2024-04-11 | 2.830 | 2.870 | 2.820 | 2.850 | 2.850 | 1,080,800 |
| 2024-04-10 | 2.900 | 2.900 | 2.840 | 2.850 | 2.850 | 1,671,800 |
| 2024-04-09 | 2.880 | 2.920 | 2.870 | 2.920 | 2.920 | 1,757,300 |
| 2024-04-08 | 2.930 | 2.940 | 2.870 | 2.880 | 2.880 | 2,459,900 |
| 2024-04-03 | 2.950 | 2.970 | 2.910 | 2.940 | 2.940 | 2,145,842 |
| 2024-04-02 | 2.970 | 3.040 | 2.940 | 2.940 | 2.940 | 3,199,800 |
| 2024-04-01 | 2.850 | 2.960 | 2.850 | 2.930 | 2.930 | 2,613,102 |
| 2024-03-29 | 2.830 | 2.870 | 2.820 | 2.870 | 2.870 | 928,600 |
| 2024-03-28 | 2.760 | 2.880 | 2.760 | 2.860 | 2.860 | 2,554,502 |
| 2024-03-27 | 2.860 | 2.880 | 2.750 | 2.780 | 2.780 | 2,791,100 |
| 2024-03-26 | 2.940 | 2.950 | 2.810 | 2.880 | 2.880 | 4,497,702 |
| 2024-03-25 | 2.990 | 3.000 | 2.940 | 2.950 | 2.950 | 2,411,600 |
| 2024-03-22 | 3.010 | 3.020 | 2.970 | 3.000 | 3.000 | 2,298,500 |
| 2024-03-21 | 3.030 | 3.050 | 2.990 | 3.020 | 3.020 | 2,046,900 |
| 2024-03-20 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 1,809,300 |
| 2024-03-19 | 3.070 | 3.090 | 3.020 | 3.020 | 3.020 | 2,878,600 |
| 2024-03-18 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 2,245,500 |
| 2024-03-15 | 3.020 | 3.100 | 2.990 | 3.070 | 3.070 | 3,179,400 |
| 2024-03-14 | 3.000 | 3.050 | 2.970 | 3.020 | 3.020 | 2,702,000 |
| 2024-03-13 | 3.030 | 3.040 | 2.990 | 2.990 | 2.990 | 2,885,700 |
| 2024-03-12 | 3.010 | 3.050 | 2.990 | 3.030 | 3.030 | 3,010,800 |
| 2024-03-11 | 2.960 | 3.020 | 2.940 | 3.020 | 3.020 | 2,568,600 |
| 2024-03-08 | 2.920 | 2.980 | 2.900 | 2.960 | 2.960 | 2,406,900 |
| 2024-03-07 | 2.920 | 2.960 | 2.890 | 2.920 | 2.920 | 3,301,500 |
| 2024-03-06 | 2.900 | 2.980 | 2.890 | 2.940 | 2.940 | 2,627,900 |
| 2024-03-05 | 2.950 | 2.950 | 2.890 | 2.900 | 2.900 | 2,314,300 |
| 2024-03-04 | 2.990 | 3.010 | 2.940 | 2.960 | 2.960 | 2,368,700 |
| 2024-03-01 | 3.040 | 3.050 | 2.980 | 3.000 | 3.000 | 2,163,600 |
| 2024-02-29 | 2.930 | 3.050 | 2.920 | 3.020 | 3.020 | 3,517,600 |
| 2024-02-28 | 3.150 | 3.170 | 2.990 | 2.990 | 2.990 | 8,435,400 |
| 2024-02-27 | 3.120 | 3.170 | 3.110 | 3.150 | 3.150 | 3,781,100 |
| 2024-02-26 | 3.120 | 3.180 | 3.100 | 3.150 | 3.150 | 6,284,702 |
| 2024-02-23 | 3.010 | 3.190 | 3.000 | 3.190 | 3.190 | 6,910,002 |
| 2024-02-22 | 2.940 | 3.070 | 2.920 | 3.040 | 3.040 | 4,491,067 |
| 2024-02-21 | 2.950 | 3.040 | 2.940 | 2.950 | 2.950 | 7,091,467 |
| 2024-02-20 | 2.830 | 2.940 | 2.770 | 2.940 | 2.940 | 7,226,648 |
| 2024-02-19 | 2.700 | 2.800 | 2.680 | 2.800 | 2.800 | 4,344,101 |
| 2024-02-08 | 2.630 | 2.710 | 2.510 | 2.700 | 2.700 | 9,679,900 |
| 2024-02-07 | 2.700 | 2.750 | 2.620 | 2.640 | 2.640 | 3,873,000 |
| 2024-02-06 | 2.630 | 2.760 | 2.560 | 2.690 | 2.690 | 5,574,800 |
| 2024-02-05 | 2.830 | 2.840 | 2.690 | 2.690 | 2.690 | 6,950,900 |
| 2024-02-02 | 2.890 | 2.950 | 2.760 | 2.830 | 2.830 | 5,422,602 |
| 2024-02-01 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 4,137,004 |
| 2024-01-31 | 3.200 | 3.210 | 3.050 | 3.050 | 3.050 | 4,324,000 |
| 2024-01-30 | 3.260 | 3.290 | 3.200 | 3.210 | 3.210 | 2,078,600 |
| 2024-01-29 | 3.410 | 3.420 | 3.250 | 3.300 | 3.300 | 2,680,600 |
| 2024-01-26 | 3.370 | 3.420 | 3.360 | 3.400 | 3.400 | 2,354,800 |
| 2024-01-25 | 3.320 | 3.400 | 3.300 | 3.380 | 3.380 | 3,145,220 |
| 2024-01-24 | 3.270 | 3.360 | 3.260 | 3.340 | 3.340 | 3,496,500 |
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.