Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.550 | 2.630 | 2.530 | 2.590 | 2.590 | 3,677,880 |
| 2025-01-17 | 2.550 | 2.570 | 2.510 | 2.540 | 2.540 | 4,447,088 |
| 2025-01-16 | 2.560 | 2.610 | 2.550 | 2.560 | 2.560 | 4,156,600 |
| 2025-01-15 | 2.590 | 2.600 | 2.530 | 2.560 | 2.560 | 3,508,900 |
| 2025-01-14 | 2.520 | 2.630 | 2.520 | 2.610 | 2.610 | 5,492,100 |
| 2025-01-13 | 2.530 | 2.560 | 2.450 | 2.510 | 2.510 | 3,599,150 |
| 2025-01-10 | 2.700 | 2.700 | 2.570 | 2.570 | 2.570 | 5,244,500 |
| 2025-01-09 | 2.710 | 2.720 | 2.670 | 2.700 | 2.700 | 4,850,300 |
| 2025-01-08 | 2.760 | 2.790 | 2.670 | 2.730 | 2.730 | 3,003,716 |
| 2025-01-07 | 2.680 | 2.780 | 2.660 | 2.780 | 2.780 | 2,542,800 |
| 2025-01-06 | 2.720 | 2.730 | 2.630 | 2.680 | 2.680 | 3,884,936 |
| 2025-01-03 | 2.890 | 2.910 | 2.760 | 2.760 | 2.760 | 5,533,036 |
| 2025-01-02 | 2.960 | 2.980 | 2.880 | 2.900 | 2.900 | 2,961,400 |
| 2024-12-31 | 3.010 | 3.020 | 2.920 | 2.960 | 2.960 | 4,226,020 |
| 2024-12-30 | 2.980 | 3.040 | 2.970 | 3.000 | 3.000 | 4,005,704 |
| 2024-12-27 | 2.970 | 3.040 | 2.970 | 3.010 | 3.010 | 4,609,400 |
| 2024-12-26 | 2.910 | 3.020 | 2.910 | 2.970 | 2.970 | 3,634,316 |
| 2024-12-25 | 3.000 | 3.020 | 2.890 | 2.940 | 2.940 | 6,072,600 |
| 2024-12-24 | 3.000 | 3.060 | 2.910 | 3.030 | 3.030 | 8,589,800 |
| 2024-12-23 | 3.190 | 3.200 | 2.980 | 3.030 | 3.030 | 12,303,600 |
| 2024-12-20 | 2.990 | 3.140 | 2.990 | 3.140 | 3.140 | 10,295,800 |
| 2024-12-19 | 2.980 | 3.040 | 2.960 | 2.990 | 2.990 | 5,176,400 |
| 2024-12-18 | 2.910 | 3.060 | 2.880 | 3.010 | 3.010 | 7,082,300 |
| 2024-12-17 | 3.070 | 3.090 | 2.920 | 2.920 | 2.920 | 10,574,500 |
| 2024-12-16 | 3.020 | 3.110 | 3.020 | 3.070 | 3.070 | 9,638,400 |
| 2024-12-13 | 3.110 | 3.110 | 3.010 | 3.020 | 3.020 | 6,421,102 |
| 2024-12-12 | 3.080 | 3.140 | 3.060 | 3.100 | 3.100 | 7,459,904 |
| 2024-12-11 | 3.020 | 3.100 | 3.010 | 3.080 | 3.080 | 6,603,300 |
| 2024-12-10 | 3.060 | 3.100 | 3.010 | 3.020 | 3.020 | 6,049,400 |
| 2024-12-09 | 3.030 | 3.050 | 2.960 | 3.020 | 3.020 | 7,946,600 |
| 2024-12-06 | 3.020 | 3.080 | 3.020 | 3.040 | 3.040 | 3,668,100 |
| 2024-12-05 | 3.000 | 3.050 | 2.980 | 3.030 | 3.030 | 4,152,900 |
| 2024-12-04 | 3.040 | 3.100 | 2.990 | 3.010 | 3.010 | 5,904,200 |
| 2024-12-03 | 3.030 | 3.170 | 3.020 | 3.060 | 3.060 | 9,236,100 |
| 2024-12-02 | 2.930 | 3.050 | 2.920 | 3.040 | 3.040 | 8,792,506 |
| 2024-11-29 | 2.840 | 2.980 | 2.830 | 2.910 | 2.910 | 7,399,900 |
| 2024-11-28 | 2.810 | 2.870 | 2.800 | 2.840 | 2.840 | 3,519,904 |
| 2024-11-27 | 2.800 | 2.820 | 2.720 | 2.820 | 2.820 | 3,813,800 |
| 2024-11-26 | 2.850 | 2.870 | 2.790 | 2.800 | 2.800 | 3,796,304 |
| 2024-11-25 | 2.830 | 2.880 | 2.780 | 2.830 | 2.830 | 4,163,400 |
| 2024-11-22 | 2.920 | 2.960 | 2.830 | 2.840 | 2.840 | 5,697,500 |
| 2024-11-21 | 2.910 | 2.940 | 2.890 | 2.930 | 2.930 | 4,700,000 |
| 2024-11-20 | 2.800 | 2.930 | 2.790 | 2.920 | 2.920 | 6,941,432 |
| 2024-11-19 | 2.850 | 2.870 | 2.720 | 2.800 | 2.800 | 8,982,640 |
| 2024-11-18 | 2.980 | 3.000 | 2.850 | 2.850 | 2.850 | 7,366,400 |
| 2024-11-15 | 2.980 | 3.100 | 2.960 | 3.000 | 3.000 | 10,363,200 |
| 2024-11-14 | 3.020 | 3.120 | 2.990 | 3.020 | 3.020 | 10,004,402 |
| 2024-11-13 | 3.040 | 3.070 | 2.960 | 3.020 | 3.020 | 9,855,842 |
| 2024-11-12 | 3.060 | 3.170 | 3.030 | 3.080 | 3.080 | 13,183,960 |
| 2024-11-11 | 2.960 | 3.090 | 2.940 | 3.050 | 3.050 | 8,991,022 |
| 2024-11-08 | 2.990 | 3.010 | 2.910 | 2.970 | 2.970 | 8,643,500 |
| 2024-11-07 | 2.870 | 3.020 | 2.860 | 2.970 | 2.970 | 11,597,702 |
| 2024-11-06 | 2.860 | 2.930 | 2.850 | 2.880 | 2.880 | 8,356,902 |
| 2024-11-05 | 2.790 | 2.870 | 2.780 | 2.870 | 2.870 | 7,895,000 |
| 2024-11-04 | 2.720 | 2.800 | 2.720 | 2.790 | 2.790 | 4,663,200 |
| 2024-11-01 | 2.780 | 2.820 | 2.690 | 2.750 | 2.750 | 7,400,000 |
| 2024-10-31 | 2.800 | 2.830 | 2.750 | 2.760 | 2.760 | 6,599,700 |
| 2024-10-30 | 2.710 | 2.840 | 2.700 | 2.830 | 2.830 | 6,805,772 |
| 2024-10-29 | 2.850 | 2.860 | 2.720 | 2.720 | 2.720 | 9,072,980 |
| 2024-10-28 | 2.780 | 2.860 | 2.750 | 2.860 | 2.860 | 9,884,400 |
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.