Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.270 | 3.280 | 3.200 | 3.230 | 3.230 | 3,456,400 |
| 2025-07-21 | 3.270 | 3.290 | 3.250 | 3.260 | 3.260 | 2,604,700 |
| 2025-07-18 | 3.280 | 3.320 | 3.240 | 3.260 | 3.260 | 3,472,500 |
| 2025-07-17 | 3.310 | 3.350 | 3.280 | 3.300 | 3.300 | 3,269,000 |
| 2025-07-16 | 3.310 | 3.380 | 3.270 | 3.320 | 3.320 | 4,949,100 |
| 2025-07-15 | 3.310 | 3.340 | 3.280 | 3.300 | 3.300 | 3,666,380 |
| 2025-07-14 | 3.370 | 3.370 | 3.290 | 3.340 | 3.340 | 4,239,900 |
| 2025-07-11 | 3.440 | 3.440 | 3.320 | 3.380 | 3.380 | 5,790,900 |
| 2025-07-10 | 3.440 | 3.470 | 3.400 | 3.440 | 3.440 | 3,281,100 |
| 2025-07-09 | 3.470 | 3.510 | 3.410 | 3.440 | 3.440 | 5,535,700 |
| 2025-07-08 | 3.400 | 3.520 | 3.370 | 3.460 | 3.460 | 7,099,500 |
| 2025-07-07 | 3.510 | 3.580 | 3.460 | 3.490 | 3.490 | 5,679,400 |
| 2025-07-04 | 3.520 | 3.570 | 3.430 | 3.530 | 3.530 | 7,351,900 |
| 2025-07-03 | 3.490 | 3.520 | 3.450 | 3.520 | 3.520 | 8,566,696 |
| 2025-07-02 | 3.400 | 3.570 | 3.380 | 3.520 | 3.520 | 12,316,802 |
| 2025-07-01 | 3.350 | 3.430 | 3.350 | 3.400 | 3.400 | 4,084,304 |
| 2025-06-30 | 3.360 | 3.430 | 3.330 | 3.360 | 3.360 | 6,567,200 |
| 2025-06-27 | 3.300 | 3.350 | 3.270 | 3.310 | 3.310 | 3,248,200 |
| 2025-06-26 | 3.330 | 3.380 | 3.260 | 3.290 | 3.290 | 6,545,200 |
| 2025-06-25 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 5,469,100 |
| 2025-06-24 | 3.390 | 3.470 | 3.360 | 3.430 | 3.430 | 3,733,392 |
| 2025-06-23 | 3.320 | 3.410 | 3.320 | 3.380 | 3.380 | 3,318,000 |
| 2025-06-20 | 3.370 | 3.390 | 3.280 | 3.360 | 3.360 | 3,571,200 |
| 2025-06-19 | 3.420 | 3.430 | 3.350 | 3.370 | 3.370 | 4,939,800 |
| 2025-06-18 | 3.480 | 3.480 | 3.390 | 3.420 | 3.420 | 6,301,502 |
| 2025-06-17 | 3.460 | 3.550 | 3.440 | 3.480 | 3.480 | 5,203,200 |
| 2025-06-16 | 3.420 | 3.550 | 3.390 | 3.480 | 3.480 | 6,870,500 |
| 2025-06-13 | 3.520 | 3.560 | 3.380 | 3.430 | 3.430 | 9,652,400 |
| 2025-06-12 | 3.460 | 3.580 | 3.450 | 3.560 | 3.560 | 10,927,202 |
| 2025-06-11 | 3.450 | 3.630 | 3.410 | 3.500 | 3.500 | 18,630,702 |
| 2025-06-10 | 3.470 | 3.540 | 3.370 | 3.460 | 3.460 | 12,571,451 |
| 2025-06-09 | 3.220 | 3.410 | 3.210 | 3.410 | 3.410 | 7,909,653 |
| 2025-06-06 | 3.190 | 3.310 | 3.180 | 3.250 | 3.250 | 7,735,300 |
| 2025-06-05 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 5,914,300 |
| 2025-06-04 | 3.200 | 3.260 | 3.100 | 3.210 | 3.210 | 12,990,651 |
| 2025-06-03 | 3.370 | 3.490 | 3.200 | 3.200 | 3.200 | 15,412,794 |
| 2025-05-30 | 3.300 | 3.370 | 3.240 | 3.370 | 3.370 | 8,959,092 |
| 2025-05-29 | 3.060 | 3.210 | 3.060 | 3.210 | 3.210 | 5,456,602 |
| 2025-05-28 | 3.120 | 3.160 | 3.030 | 3.060 | 3.060 | 4,168,900 |
| 2025-05-27 | 3.040 | 3.130 | 3.030 | 3.100 | 3.100 | 5,233,650 |
| 2025-05-26 | 2.920 | 3.080 | 2.920 | 3.050 | 3.050 | 6,247,222 |
| 2025-05-23 | 3.020 | 3.030 | 2.920 | 2.930 | 2.930 | 4,587,700 |
| 2025-05-22 | 3.000 | 3.070 | 2.980 | 3.030 | 3.030 | 5,513,300 |
| 2025-05-21 | 2.990 | 3.040 | 2.980 | 3.000 | 3.000 | 5,661,600 |
| 2025-05-20 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 8,646,900 |
| 2025-05-19 | 3.070 | 3.120 | 3.070 | 3.100 | 3.100 | 5,676,722 |
| 2025-05-16 | 3.040 | 3.080 | 3.010 | 3.070 | 3.070 | 4,908,702 |
| 2025-05-15 | 3.040 | 3.120 | 3.010 | 3.030 | 3.030 | 6,197,002 |
| 2025-05-14 | 3.040 | 3.050 | 2.950 | 3.030 | 3.030 | 7,278,400 |
| 2025-05-13 | 3.160 | 3.180 | 3.010 | 3.040 | 3.040 | 9,633,500 |
| 2025-05-12 | 3.120 | 3.180 | 3.030 | 3.160 | 3.160 | 8,166,800 |
| 2025-05-09 | 3.200 | 3.260 | 3.130 | 3.160 | 3.160 | 11,379,002 |
| 2025-05-08 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 10,307,900 |
| 2025-05-07 | 3.000 | 3.130 | 2.990 | 3.130 | 3.130 | 6,894,292 |
| 2025-05-06 | 2.960 | 2.990 | 2.820 | 2.980 | 2.980 | 12,022,100 |
| 2025-04-30 | 2.990 | 3.040 | 2.920 | 2.970 | 2.970 | 12,885,800 |
| 2025-04-29 | 2.990 | 3.050 | 2.990 | 2.990 | 2.990 | 10,541,800 |
| 2025-04-28 | 3.100 | 3.150 | 3.030 | 3.150 | 3.150 | 18,880,200 |
| 2025-04-25 | 3.090 | 3.260 | 2.950 | 3.000 | 3.000 | 25,878,612 |
| 2025-04-24 | 2.950 | 3.100 | 2.930 | 3.100 | 3.100 | 13,006,384 |
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.