Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.180 | 3.210 | 3.160 | 3.210 | 3.210 | 2,840,800 |
| 2026-01-15 | 3.170 | 3.210 | 3.150 | 3.170 | 3.170 | 2,745,000 |
| 2026-01-14 | 3.180 | 3.210 | 3.170 | 3.180 | 3.180 | 4,359,800 |
| 2026-01-13 | 3.210 | 3.230 | 3.170 | 3.190 | 3.190 | 4,915,600 |
| 2026-01-12 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 5,380,500 |
| 2026-01-09 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 5,825,500 |
| 2026-01-08 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 4,206,700 |
| 2026-01-07 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 3,556,900 |
| 2026-01-06 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 5,362,700 |
| 2026-01-05 | 3.250 | 3.290 | 3.240 | 3.280 | 3.280 | 5,241,900 |
| 2025-12-31 | 3.250 | 3.260 | 3.220 | 3.250 | 3.250 | 1,660,000 |
| 2025-12-30 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 2,408,102 |
| 2025-12-29 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 4,618,820 |
| 2025-12-26 | 3.350 | 3.360 | 3.240 | 3.300 | 3.300 | 6,828,283 |
| 2025-12-25 | 3.320 | 3.410 | 3.310 | 3.350 | 3.350 | 3,946,900 |
| 2025-12-24 | 3.250 | 3.340 | 3.240 | 3.340 | 3.340 | 2,718,624 |
| 2025-12-23 | 3.320 | 3.360 | 3.250 | 3.260 | 3.260 | 3,663,900 |
| 2025-12-22 | 3.260 | 3.320 | 3.250 | 3.300 | 3.300 | 4,374,600 |
| 2025-12-19 | 3.190 | 3.260 | 3.190 | 3.240 | 3.240 | 2,147,900 |
| 2025-12-18 | 3.220 | 3.300 | 3.200 | 3.200 | 3.200 | 3,265,200 |
| 2025-12-17 | 3.150 | 3.220 | 3.130 | 3.220 | 3.220 | 4,616,600 |
| 2025-12-16 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 3,998,700 |
| 2025-12-15 | 3.120 | 3.210 | 3.080 | 3.190 | 3.190 | 5,619,300 |
| 2025-12-12 | 3.220 | 3.230 | 3.160 | 3.160 | 3.160 | 5,916,300 |
| 2025-12-11 | 3.260 | 3.270 | 3.180 | 3.210 | 3.210 | 5,088,800 |
| 2025-12-10 | 3.290 | 3.300 | 3.220 | 3.250 | 3.250 | 4,614,100 |
| 2025-12-09 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 5,377,200 |
| 2025-12-08 | 3.400 | 3.430 | 3.340 | 3.350 | 3.350 | 6,238,100 |
| 2025-12-05 | 3.410 | 3.430 | 3.350 | 3.400 | 3.400 | 5,129,100 |
| 2025-12-04 | 3.450 | 3.500 | 3.370 | 3.420 | 3.420 | 9,083,404 |
| 2025-12-03 | 3.590 | 3.680 | 3.460 | 3.490 | 3.490 | 15,045,993 |
| 2025-12-02 | 3.360 | 3.540 | 3.350 | 3.540 | 3.540 | 15,632,393 |
| 2025-12-01 | 3.360 | 3.400 | 3.340 | 3.370 | 3.370 | 4,764,600 |
| 2025-11-28 | 3.290 | 3.420 | 3.270 | 3.390 | 3.390 | 7,195,022 |
| 2025-11-27 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 3,917,200 |
| 2025-11-26 | 3.260 | 3.290 | 3.250 | 3.260 | 3.260 | 3,307,900 |
| 2025-11-25 | 3.220 | 3.290 | 3.220 | 3.250 | 3.250 | 4,504,782 |
| 2025-11-24 | 3.170 | 3.240 | 3.160 | 3.230 | 3.230 | 5,572,600 |
| 2025-11-21 | 3.290 | 3.290 | 3.150 | 3.160 | 3.160 | 9,637,500 |
| 2025-11-20 | 3.350 | 3.370 | 3.230 | 3.320 | 3.320 | 9,971,400 |
| 2025-11-19 | 3.440 | 3.460 | 3.340 | 3.360 | 3.360 | 8,231,902 |
| 2025-11-18 | 3.430 | 3.460 | 3.370 | 3.440 | 3.440 | 8,099,200 |
| 2025-11-17 | 3.390 | 3.440 | 3.360 | 3.440 | 3.440 | 5,475,200 |
| 2025-11-14 | 3.440 | 3.510 | 3.400 | 3.410 | 3.410 | 8,878,402 |
| 2025-11-13 | 3.400 | 3.480 | 3.370 | 3.450 | 3.450 | 8,399,920 |
| 2025-11-12 | 3.430 | 3.440 | 3.370 | 3.410 | 3.410 | 7,406,720 |
| 2025-11-11 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 12,409,500 |
| 2025-11-10 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 6,904,000 |
| 2025-11-07 | 3.290 | 3.310 | 3.270 | 3.310 | 3.310 | 6,517,140 |
| 2025-11-06 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 7,943,600 |
| 2025-11-05 | 3.360 | 3.370 | 3.300 | 3.340 | 3.340 | 7,015,000 |
| 2025-11-04 | 3.360 | 3.430 | 3.340 | 3.380 | 3.380 | 8,251,400 |
| 2025-11-03 | 3.290 | 3.370 | 3.280 | 3.360 | 3.360 | 7,068,400 |
| 2025-10-31 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 4,620,900 |
| 2025-10-30 | 3.240 | 3.320 | 3.190 | 3.280 | 3.280 | 7,116,500 |
| 2025-10-29 | 3.290 | 3.290 | 3.210 | 3.250 | 3.250 | 4,052,000 |
| 2025-10-28 | 3.310 | 3.320 | 3.260 | 3.290 | 3.290 | 5,525,020 |
| 2025-10-27 | 3.320 | 3.350 | 3.270 | 3.310 | 3.310 | 5,377,000 |
| 2025-10-24 | 3.330 | 3.380 | 3.310 | 3.340 | 3.340 | 4,433,800 |
| 2025-10-23 | 3.310 | 3.340 | 3.280 | 3.340 | 3.340 | 4,848,500 |
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.