Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.320 | 3.360 | 3.300 | 3.330 | 3.330 | 4,852,700 |
| 2025-10-21 | 3.200 | 3.320 | 3.200 | 3.310 | 3.310 | 6,136,300 |
| 2025-10-20 | 3.160 | 3.240 | 3.140 | 3.230 | 3.230 | 6,222,400 |
| 2025-10-17 | 3.160 | 3.200 | 3.130 | 3.150 | 3.150 | 3,161,500 |
| 2025-10-16 | 3.230 | 3.230 | 3.150 | 3.180 | 3.180 | 4,014,200 |
| 2025-10-15 | 3.180 | 3.230 | 3.150 | 3.220 | 3.220 | 4,052,303 |
| 2025-10-14 | 3.190 | 3.220 | 3.150 | 3.160 | 3.160 | 4,555,900 |
| 2025-10-13 | 3.160 | 3.190 | 3.110 | 3.190 | 3.190 | 5,165,700 |
| 2025-10-10 | 3.160 | 3.220 | 3.150 | 3.200 | 3.200 | 3,184,400 |
| 2025-10-09 | 3.260 | 3.280 | 3.140 | 3.170 | 3.170 | 6,624,100 |
| 2025-09-30 | 3.290 | 3.320 | 3.240 | 3.270 | 3.270 | 4,650,600 |
| 2025-09-29 | 3.300 | 3.360 | 3.270 | 3.300 | 3.300 | 4,615,002 |
| 2025-09-26 | 3.200 | 3.330 | 3.180 | 3.320 | 3.320 | 6,446,300 |
| 2025-09-25 | 3.190 | 3.230 | 3.180 | 3.210 | 3.210 | 4,482,200 |
| 2025-09-24 | 3.210 | 3.260 | 3.140 | 3.220 | 3.220 | 12,781,500 |
| 2025-09-23 | 3.330 | 3.350 | 3.200 | 3.260 | 3.260 | 6,581,762 |
| 2025-09-22 | 3.370 | 3.400 | 3.320 | 3.340 | 3.340 | 6,675,900 |
| 2025-09-19 | 3.380 | 3.410 | 3.290 | 3.360 | 3.360 | 6,236,500 |
| 2025-09-18 | 3.480 | 3.490 | 3.380 | 3.400 | 3.400 | 7,278,000 |
| 2025-09-17 | 3.510 | 3.550 | 3.470 | 3.500 | 3.500 | 5,235,202 |
| 2025-09-16 | 3.490 | 3.580 | 3.490 | 3.510 | 3.510 | 8,684,600 |
| 2025-09-15 | 3.450 | 3.490 | 3.350 | 3.480 | 3.480 | 11,622,916 |
| 2025-09-12 | 3.290 | 3.450 | 3.290 | 3.450 | 3.450 | 12,948,100 |
| 2025-09-11 | 3.350 | 3.360 | 3.240 | 3.290 | 3.290 | 6,959,103 |
| 2025-09-10 | 3.330 | 3.370 | 3.320 | 3.350 | 3.350 | 5,433,300 |
| 2025-09-09 | 3.310 | 3.360 | 3.280 | 3.340 | 3.340 | 9,456,800 |
| 2025-09-08 | 3.250 | 3.310 | 3.240 | 3.300 | 3.300 | 7,146,200 |
| 2025-09-05 | 3.240 | 3.260 | 3.210 | 3.250 | 3.250 | 4,274,442 |
| 2025-09-04 | 3.250 | 3.300 | 3.200 | 3.240 | 3.240 | 4,576,700 |
| 2025-09-03 | 3.300 | 3.320 | 3.210 | 3.250 | 3.250 | 3,453,864 |
| 2025-09-02 | 3.360 | 3.360 | 3.250 | 3.290 | 3.290 | 4,346,900 |
| 2025-09-01 | 3.360 | 3.410 | 3.340 | 3.360 | 3.360 | 5,316,500 |
| 2025-08-29 | 3.390 | 3.430 | 3.330 | 3.350 | 3.350 | 4,378,700 |
| 2025-08-28 | 3.440 | 3.480 | 3.310 | 3.420 | 3.420 | 7,630,480 |
| 2025-08-27 | 3.480 | 3.530 | 3.430 | 3.450 | 3.450 | 7,169,300 |
| 2025-08-26 | 3.490 | 3.550 | 3.470 | 3.500 | 3.500 | 4,547,300 |
| 2025-08-25 | 3.500 | 3.570 | 3.460 | 3.490 | 3.490 | 6,867,700 |
| 2025-08-22 | 3.520 | 3.550 | 3.460 | 3.520 | 3.520 | 5,769,900 |
| 2025-08-21 | 3.480 | 3.560 | 3.440 | 3.510 | 3.510 | 6,446,200 |
| 2025-08-20 | 3.360 | 3.520 | 3.350 | 3.480 | 3.480 | 8,766,280 |
| 2025-08-19 | 3.410 | 3.410 | 3.330 | 3.360 | 3.360 | 8,107,100 |
| 2025-08-18 | 3.470 | 3.470 | 3.360 | 3.400 | 3.400 | 9,442,089 |
| 2025-08-15 | 3.260 | 3.420 | 3.250 | 3.420 | 3.420 | 16,899,191 |
| 2025-08-14 | 3.210 | 3.360 | 3.190 | 3.260 | 3.260 | 10,400,000 |
| 2025-08-13 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 3,365,450 |
| 2025-08-12 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 3,068,900 |
| 2025-08-11 | 3.200 | 3.210 | 3.140 | 3.170 | 3.170 | 4,666,302 |
| 2025-08-08 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 3,017,902 |
| 2025-08-07 | 3.150 | 3.220 | 3.150 | 3.190 | 3.190 | 3,883,400 |
| 2025-08-06 | 3.130 | 3.190 | 3.110 | 3.160 | 3.160 | 4,256,100 |
| 2025-08-05 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 2,367,100 |
| 2025-08-04 | 3.040 | 3.150 | 3.030 | 3.150 | 3.150 | 4,345,110 |
| 2025-08-01 | 3.020 | 3.090 | 3.020 | 3.060 | 3.060 | 4,327,830 |
| 2025-07-31 | 3.120 | 3.150 | 3.010 | 3.020 | 3.020 | 8,702,400 |
| 2025-07-30 | 3.130 | 3.160 | 3.100 | 3.150 | 3.150 | 4,066,900 |
| 2025-07-29 | 3.200 | 3.210 | 3.080 | 3.140 | 3.140 | 8,320,502 |
| 2025-07-28 | 3.240 | 3.260 | 3.190 | 3.210 | 3.210 | 4,648,000 |
| 2025-07-25 | 3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 3,521,602 |
| 2025-07-24 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 2,778,000 |
| 2025-07-23 | 3.230 | 3.260 | 3.200 | 3.230 | 3.230 | 3,041,102 |
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.