Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.210 | 3.260 | 3.160 | 3.260 | 3.260 | 2,984,900 |
| 2024-01-22 | 3.370 | 3.370 | 3.200 | 3.220 | 3.220 | 5,032,300 |
| 2024-01-19 | 3.390 | 3.400 | 3.350 | 3.370 | 3.370 | 2,481,800 |
| 2024-01-18 | 3.450 | 3.490 | 3.290 | 3.380 | 3.380 | 5,522,067 |
| 2024-01-17 | 3.550 | 3.560 | 3.460 | 3.460 | 3.460 | 2,444,200 |
| 2024-01-16 | 3.580 | 3.610 | 3.500 | 3.560 | 3.560 | 2,552,900 |
| 2024-01-15 | 3.540 | 3.610 | 3.520 | 3.590 | 3.590 | 1,734,600 |
| 2024-01-12 | 3.600 | 3.640 | 3.550 | 3.550 | 3.550 | 2,687,800 |
| 2024-01-11 | 3.630 | 3.640 | 3.570 | 3.600 | 3.600 | 3,180,783 |
| 2024-01-10 | 3.610 | 3.630 | 3.580 | 3.620 | 3.620 | 1,888,600 |
| 2024-01-09 | 3.570 | 3.620 | 3.540 | 3.610 | 3.610 | 2,540,500 |
| 2024-01-08 | 3.520 | 3.580 | 3.500 | 3.540 | 3.540 | 3,299,300 |
| 2024-01-05 | 3.680 | 3.700 | 3.520 | 3.540 | 3.540 | 5,608,100 |
| 2024-01-04 | 3.660 | 3.740 | 3.660 | 3.700 | 3.700 | 2,351,000 |
| 2024-01-03 | 3.770 | 3.770 | 3.660 | 3.670 | 3.670 | 3,811,700 |
| 2024-01-02 | 3.710 | 3.800 | 3.670 | 3.760 | 3.760 | 3,465,900 |
| 2023-12-29 | 3.640 | 3.720 | 3.640 | 3.710 | 3.710 | 3,107,700 |
| 2023-12-28 | 3.600 | 3.700 | 3.570 | 3.660 | 3.660 | 3,981,620 |
| 2023-12-27 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 2,133,200 |
| 2023-12-26 | 3.550 | 3.600 | 3.510 | 3.590 | 3.590 | 2,796,100 |
| 2023-12-25 | 3.580 | 3.600 | 3.530 | 3.550 | 3.550 | 2,743,500 |
| 2023-12-22 | 3.660 | 3.690 | 3.580 | 3.590 | 3.590 | 4,753,000 |
| 2023-12-21 | 3.530 | 3.710 | 3.510 | 3.690 | 3.690 | 7,776,168 |
| 2023-12-20 | 3.520 | 3.620 | 3.520 | 3.530 | 3.530 | 3,342,700 |
| 2023-12-19 | 3.490 | 3.530 | 3.450 | 3.520 | 3.520 | 4,386,400 |
| 2023-12-18 | 3.630 | 3.700 | 3.500 | 3.500 | 3.500 | 7,527,600 |
| 2023-12-15 | 3.710 | 3.730 | 3.680 | 3.680 | 3.680 | 2,673,300 |
| 2023-12-14 | 3.670 | 3.830 | 3.670 | 3.720 | 3.720 | 4,833,200 |
| 2023-12-13 | 3.770 | 3.770 | 3.660 | 3.660 | 3.660 | 2,561,000 |
| 2023-12-12 | 3.670 | 3.760 | 3.650 | 3.760 | 3.760 | 2,957,900 |
| 2023-12-11 | 3.680 | 3.680 | 3.590 | 3.670 | 3.670 | 4,706,700 |
| 2023-12-08 | 3.740 | 3.760 | 3.700 | 3.710 | 3.710 | 2,541,700 |
| 2023-12-07 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 2,275,000 |
| 2023-12-06 | 3.740 | 3.800 | 3.710 | 3.770 | 3.770 | 2,759,300 |
| 2023-12-05 | 3.860 | 3.860 | 3.720 | 3.740 | 3.740 | 5,280,002 |
| 2023-12-04 | 3.920 | 3.930 | 3.860 | 3.860 | 3.860 | 3,581,600 |
| 2023-12-01 | 3.930 | 3.950 | 3.910 | 3.920 | 3.920 | 2,270,600 |
| 2023-11-30 | 3.940 | 3.970 | 3.920 | 3.940 | 3.940 | 2,322,000 |
| 2023-11-29 | 3.960 | 3.990 | 3.940 | 3.940 | 3.940 | 2,572,300 |
| 2023-11-28 | 3.940 | 4.040 | 3.920 | 3.990 | 3.990 | 4,213,500 |
| 2023-11-27 | 3.930 | 3.960 | 3.890 | 3.940 | 3.940 | 3,852,205 |
| 2023-11-24 | 4.030 | 4.030 | 3.930 | 3.940 | 3.940 | 5,533,903 |
| 2023-11-23 | 4.000 | 4.060 | 3.990 | 4.030 | 4.030 | 4,269,600 |
| 2023-11-22 | 3.950 | 4.090 | 3.920 | 4.010 | 4.010 | 8,347,700 |
| 2023-11-21 | 3.980 | 4.000 | 3.950 | 3.960 | 3.960 | 4,033,100 |
| 2023-11-20 | 4.010 | 4.030 | 3.980 | 3.990 | 3.990 | 4,058,600 |
| 2023-11-17 | 3.980 | 4.030 | 3.970 | 4.030 | 4.030 | 3,492,300 |
| 2023-11-16 | 4.020 | 4.040 | 3.960 | 3.980 | 3.980 | 6,004,000 |
| 2023-11-15 | 4.060 | 4.090 | 4.030 | 4.040 | 4.040 | 4,273,588 |
| 2023-11-14 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 3,098,800 |
| 2023-11-13 | 4.100 | 4.110 | 4.010 | 4.070 | 4.070 | 5,149,200 |
| 2023-11-10 | 4.050 | 4.160 | 4.050 | 4.110 | 4.110 | 5,295,400 |
| 2023-11-09 | 4.080 | 4.120 | 4.030 | 4.070 | 4.070 | 6,896,902 |
| 2023-11-08 | 4.100 | 4.150 | 4.020 | 4.080 | 4.080 | 7,394,300 |
| 2023-11-07 | 4.080 | 4.170 | 4.060 | 4.140 | 4.140 | 6,665,700 |
| 2023-11-06 | 4.130 | 4.140 | 4.010 | 4.100 | 4.100 | 9,603,100 |
| 2023-11-03 | 4.190 | 4.290 | 4.140 | 4.150 | 4.150 | 10,144,200 |
| 2023-11-02 | 4.120 | 4.280 | 4.020 | 4.230 | 4.230 | 15,488,400 |
| 2023-11-01 | 3.950 | 4.120 | 3.940 | 4.120 | 4.120 | 10,025,806 |
| 2023-10-31 | 4.010 | 4.050 | 3.850 | 3.920 | 3.920 | 8,036,900 |
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.