Tonghua Grape Wine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.950	2.950	2.890	2.950	2.950	22,090,904
2025-04-22	2.810	2.810	2.810	2.810	2.810	1,298,900
2025-04-21	2.580	2.680	2.570	2.680	2.680	2,171,020
2025-04-18	2.560	2.570	2.530	2.550	2.550	1,830,800
2025-04-17	2.530	2.590	2.530	2.570	2.570	2,779,951
2025-04-16	2.580	2.600	2.530	2.560	2.560	2,468,400
2025-04-15	2.570	2.610	2.550	2.600	2.600	2,509,308
2025-04-14	2.520	2.600	2.520	2.570	2.570	3,239,110
2025-04-11	2.470	2.540	2.470	2.510	2.510	1,745,588
2025-04-10	2.450	2.540	2.450	2.500	2.500	3,237,268
2025-04-09	2.390	2.450	2.300	2.440	2.440	5,441,876
2025-04-08	2.440	2.490	2.390	2.420	2.420	5,745,080
2025-04-07	2.530	2.560	2.520	2.520	2.520	3,942,400
2025-04-03	2.610	2.670	2.610	2.650	2.650	2,640,702
2025-04-02	2.620	2.660	2.610	2.630	2.630	2,490,580
2025-04-01	2.580	2.640	2.580	2.630	2.630	2,200,102
2025-03-31	2.570	2.600	2.540	2.590	2.590	3,599,822
2025-03-28	2.660	2.660	2.580	2.600	2.600	4,701,802
2025-03-27	2.690	2.690	2.610	2.660	2.660	3,685,900
2025-03-26	2.670	2.720	2.670	2.700	2.700	4,034,232
2025-03-25	2.650	2.700	2.640	2.680	2.680	3,250,600
2025-03-24	2.780	2.790	2.650	2.670	2.670	7,782,402
2025-03-21	2.810	2.850	2.780	2.790	2.790	4,683,300
2025-03-20	2.780	2.840	2.780	2.810	2.810	5,656,930
2025-03-19	2.800	2.800	2.760	2.780	2.780	3,863,500
2025-03-18	2.800	2.850	2.790	2.800	2.800	5,151,030
2025-03-17	2.800	2.810	2.770	2.800	2.800	4,504,400
2025-03-14	2.780	2.830	2.770	2.800	2.800	5,584,930
2025-03-13	2.780	2.780	2.740	2.780	2.780	2,713,840
2025-03-12	2.800	2.830	2.770	2.780	2.780	3,573,622
2025-03-11	2.770	2.800	2.750	2.800	2.800	2,719,522
2025-03-10	2.740	2.810	2.740	2.790	2.790	2,888,800
2025-03-07	2.770	2.800	2.730	2.750	2.750	3,173,900
2025-03-06	2.700	2.830	2.690	2.740	2.740	6,017,012
2025-03-05	2.700	2.700	2.680	2.700	2.700	1,121,500
2025-03-04	2.690	2.710	2.680	2.700	2.700	3,328,100
2025-03-03	2.700	2.710	2.680	2.700	2.700	1,511,600
2025-02-28	2.740	2.740	2.670	2.700	2.700	3,297,600
2025-02-27	2.730	2.750	2.690	2.740	2.740	2,938,147
2025-02-26	2.710	2.740	2.690	2.730	2.730	2,851,000
2025-02-25	2.750	2.760	2.700	2.710	2.710	3,532,500
2025-02-24	2.770	2.860	2.730	2.760	2.760	4,625,202
2025-02-21	2.720	2.740	2.680	2.730	2.730	3,150,202
2025-02-20	2.690	2.730	2.680	2.720	2.720	4,497,800
2025-02-19	2.660	2.700	2.640	2.700	2.700	4,438,700
2025-02-18	2.670	2.680	2.650	2.660	2.660	3,666,902
2025-02-17	2.690	2.690	2.650	2.670	2.670	3,842,800
2025-02-14	2.690	2.710	2.680	2.690	2.690	1,847,000
2025-02-13	2.700	2.720	2.680	2.690	2.690	2,047,900
2025-02-12	2.710	2.720	2.680	2.700	2.700	1,608,200
2025-02-11	2.690	2.750	2.680	2.700	2.700	2,403,688
2025-02-10	2.710	2.720	2.680	2.710	2.710	2,723,000
2025-02-07	2.660	2.730	2.650	2.700	2.700	3,470,851
2025-02-06	2.620	2.670	2.600	2.670	2.670	2,571,600
2025-02-05	2.600	2.630	2.560	2.620	2.620	3,532,600
2025-01-27	2.600	2.630	2.570	2.590	2.590	2,987,600
2025-01-24	2.620	2.650	2.590	2.610	2.610	3,430,600
2025-01-23	2.690	2.750	2.620	2.630	2.630	5,113,800
2025-01-22	2.550	2.690	2.540	2.690	2.690	5,164,288
2025-01-21	2.590	2.600	2.550	2.560	2.560	2,638,800

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.