Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.120 | 3.130 | 3.060 | 3.110 | 3.110 | 7,193,000 |
| 2026-04-20 | 3.070 | 3.150 | 3.050 | 3.150 | 3.150 | 6,537,300 |
| 2026-04-17 | 3.130 | 3.130 | 3.050 | 3.080 | 3.080 | 4,121,800 |
| 2026-04-16 | 3.110 | 3.140 | 3.060 | 3.130 | 3.130 | 4,150,900 |
| 2026-04-15 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 2,320,302 |
| 2026-04-14 | 3.130 | 3.140 | 3.090 | 3.120 | 3.120 | 4,384,400 |
| 2026-04-13 | 3.060 | 3.130 | 3.050 | 3.110 | 3.110 | 4,837,500 |
| 2026-04-10 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 5,210,200 |
| 2026-04-09 | 3.070 | 3.070 | 3.020 | 3.040 | 3.040 | 3,582,900 |
| 2026-04-08 | 3.050 | 3.100 | 3.050 | 3.080 | 3.080 | 5,275,402 |
| 2026-04-07 | 2.980 | 3.010 | 2.960 | 3.010 | 3.010 | 4,708,002 |
| 2026-04-03 | 3.050 | 3.050 | 2.970 | 2.990 | 2.990 | 4,172,000 |
| 2026-04-02 | 3.120 | 3.120 | 3.020 | 3.030 | 3.030 | 4,267,000 |
| 2026-04-01 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 3,454,500 |
| 2026-03-31 | 3.110 | 3.210 | 3.070 | 3.080 | 3.080 | 5,671,700 |
| 2026-03-30 | 3.100 | 3.130 | 3.060 | 3.130 | 3.130 | 5,241,500 |
| 2026-03-27 | 3.120 | 3.180 | 3.110 | 3.130 | 3.130 | 5,341,300 |
| 2026-03-26 | 3.140 | 3.160 | 3.100 | 3.140 | 3.140 | 5,667,800 |
| 2026-03-25 | 3.040 | 3.170 | 3.040 | 3.150 | 3.150 | 7,890,600 |
| 2026-03-24 | 3.000 | 3.040 | 2.960 | 3.020 | 3.020 | 6,609,300 |
| 2026-03-23 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 9,185,300 |
| 2026-03-20 | 3.180 | 3.220 | 3.100 | 3.120 | 3.120 | 8,264,800 |
| 2026-03-19 | 3.240 | 3.260 | 3.170 | 3.180 | 3.180 | 6,376,800 |
| 2026-03-18 | 3.300 | 3.300 | 3.230 | 3.280 | 3.280 | 4,596,100 |
| 2026-03-17 | 3.300 | 3.340 | 3.270 | 3.290 | 3.290 | 5,855,200 |
| 2026-03-16 | 3.230 | 3.330 | 3.230 | 3.320 | 3.320 | 6,763,700 |
| 2026-03-13 | 3.250 | 3.280 | 3.200 | 3.230 | 3.230 | 5,205,100 |
| 2026-03-12 | 3.330 | 3.330 | 3.230 | 3.250 | 3.250 | 6,235,500 |
| 2026-03-11 | 3.350 | 3.370 | 3.290 | 3.310 | 3.310 | 8,780,802 |
| 2026-03-10 | 3.270 | 3.410 | 3.260 | 3.390 | 3.390 | 10,994,702 |
| 2026-03-09 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 6,553,824 |
| 2026-03-06 | 3.140 | 3.220 | 3.130 | 3.210 | 3.210 | 5,388,722 |
| 2026-03-05 | 3.090 | 3.180 | 3.090 | 3.150 | 3.150 | 5,785,700 |
| 2026-03-04 | 3.060 | 3.090 | 3.030 | 3.070 | 3.070 | 4,613,702 |
| 2026-03-03 | 3.130 | 3.180 | 3.080 | 3.080 | 3.080 | 6,583,488 |
| 2026-03-02 | 3.190 | 3.200 | 3.130 | 3.130 | 3.130 | 4,597,202 |
| 2026-02-27 | 3.170 | 3.220 | 3.150 | 3.210 | 3.210 | 4,538,900 |
| 2026-02-26 | 3.210 | 3.230 | 3.150 | 3.170 | 3.170 | 4,559,800 |
| 2026-02-25 | 3.190 | 3.220 | 3.160 | 3.210 | 3.210 | 7,230,600 |
| 2026-02-24 | 3.090 | 3.180 | 3.090 | 3.170 | 3.170 | 5,990,110 |
| 2026-02-13 | 3.070 | 3.110 | 3.070 | 3.070 | 3.070 | 2,642,200 |
| 2026-02-12 | 3.140 | 3.140 | 3.060 | 3.080 | 3.080 | 5,322,900 |
| 2026-02-11 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 4,628,002 |
| 2026-02-10 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 3,475,200 |
| 2026-02-09 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 3,796,790 |
| 2026-02-06 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 4,965,790 |
| 2026-02-05 | 3.100 | 3.170 | 3.090 | 3.140 | 3.140 | 4,632,400 |
| 2026-02-04 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 4,108,912 |
| 2026-02-03 | 3.010 | 3.070 | 3.000 | 3.070 | 3.070 | 4,186,110 |
| 2026-02-02 | 2.970 | 3.050 | 2.970 | 3.020 | 3.020 | 5,724,600 |
| 2026-01-30 | 3.040 | 3.060 | 2.980 | 2.990 | 2.990 | 6,404,200 |
| 2026-01-29 | 3.000 | 3.100 | 2.990 | 3.070 | 3.070 | 9,054,314 |
| 2026-01-28 | 3.090 | 3.090 | 2.980 | 3.000 | 3.000 | 8,710,804 |
| 2026-01-27 | 3.110 | 3.130 | 3.060 | 3.090 | 3.090 | 5,457,500 |
| 2026-01-26 | 3.170 | 3.180 | 3.090 | 3.120 | 3.120 | 10,696,502 |
| 2026-01-23 | 3.190 | 3.200 | 3.150 | 3.190 | 3.190 | 6,524,800 |
| 2026-01-22 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 2,598,703 |
| 2026-01-21 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 3,807,700 |
| 2026-01-20 | 3.200 | 3.260 | 3.180 | 3.220 | 3.220 | 5,844,400 |
| 2026-01-19 | 3.190 | 3.210 | 3.170 | 3.210 | 3.210 | 3,291,300 |
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.