Tonghua Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.750	2.810	2.730	2.770	2.770	6,076,600
2024-10-24	2.690	2.800	2.660	2.770	2.770	8,473,206
2024-10-23	2.660	2.730	2.620	2.680	2.680	7,053,500
2024-10-22	2.560	2.680	2.540	2.660	2.660	8,562,602
2024-10-21	2.570	2.580	2.540	2.550	2.550	3,153,400
2024-10-18	2.560	2.600	2.520	2.580	2.580	4,964,502
2024-10-17	2.620	2.630	2.560	2.560	2.560	2,535,800
2024-10-16	2.630	2.640	2.590	2.620	2.620	4,130,700
2024-10-15	2.650	2.690	2.610	2.630	2.630	4,311,022
2024-10-14	2.640	2.690	2.620	2.640	2.640	5,385,602
2024-10-11	2.580	2.730	2.570	2.650	2.650	6,486,574
2024-10-10	2.600	2.630	2.510	2.610	2.610	5,812,935
2024-10-09	2.720	2.720	2.610	2.610	2.610	6,757,084
2024-10-08	2.900	2.900	2.700	2.750	2.750	17,110,000
2024-09-30	2.680	2.790	2.610	2.770	2.770	15,606,700
2024-09-27	2.610	2.700	2.610	2.660	2.660	3,942,800
2024-09-26	2.530	2.630	2.520	2.610	2.610	4,489,600
2024-09-25	2.510	2.590	2.510	2.540	2.540	5,741,100
2024-09-24	2.460	2.510	2.460	2.500	2.500	3,758,100
2024-09-23	2.480	2.490	2.450	2.450	2.450	2,647,100
2024-09-20	2.520	2.550	2.460	2.480	2.480	3,893,362
2024-09-19	2.510	2.580	2.450	2.540	2.540	6,801,600
2024-09-18	2.550	2.580	2.530	2.530	2.530	9,030,600
2024-09-13	2.580	2.680	2.570	2.660	2.660	14,124,500
2024-09-12	2.430	2.550	2.420	2.550	2.550	6,197,000
2024-09-11	2.450	2.480	2.420	2.430	2.430	3,398,600
2024-09-10	2.480	2.520	2.430	2.480	2.480	3,244,100
2024-09-09	2.560	2.590	2.470	2.470	2.470	6,067,700
2024-09-06	2.710	2.760	2.570	2.600	2.600	9,632,000
2024-09-05	2.510	2.700	2.470	2.700	2.700	10,998,200
2024-09-04	2.730	2.770	2.540	2.570	2.570	15,083,702
2024-09-03	2.610	2.670	2.570	2.670	2.670	9,361,800
2024-09-02	2.390	2.540	2.390	2.540	2.540	7,018,362
2024-08-30	2.400	2.480	2.380	2.420	2.420	5,922,500
2024-08-29	2.410	2.430	2.350	2.410	2.410	7,121,000
2024-08-28	2.320	2.440	2.290	2.440	2.440	8,584,800
2024-08-27	2.280	2.340	2.280	2.320	2.320	2,113,701
2024-08-26	2.270	2.310	2.260	2.300	2.300	1,474,400
2024-08-23	2.290	2.290	2.250	2.280	2.280	1,286,900
2024-08-22	2.260	2.290	2.250	2.280	2.280	1,735,700
2024-08-21	2.260	2.290	2.250	2.260	2.260	924,300
2024-08-20	2.280	2.290	2.250	2.270	2.270	1,730,300
2024-08-19	2.270	2.300	2.270	2.290	2.290	1,801,300
2024-08-16	2.320	2.330	2.280	2.290	2.290	2,232,800
2024-08-15	2.340	2.350	2.310	2.330	2.330	2,009,700
2024-08-14	2.350	2.350	2.320	2.340	2.340	1,192,100
2024-08-13	2.340	2.360	2.310	2.340	2.340	1,755,900
2024-08-12	2.390	2.400	2.340	2.360	2.360	2,291,200
2024-08-09	2.390	2.420	2.360	2.390	2.390	2,750,400
2024-08-08	2.350	2.410	2.320	2.380	2.380	2,952,100
2024-08-07	2.350	2.360	2.330	2.340	2.340	1,173,300
2024-08-06	2.330	2.360	2.320	2.350	2.350	1,535,900
2024-08-05	2.340	2.400	2.300	2.340	2.340	2,386,880
2024-08-02	2.370	2.420	2.350	2.350	2.350	2,067,200
2024-08-01	2.360	2.380	2.340	2.370	2.370	1,881,200
2024-07-31	2.330	2.380	2.320	2.380	2.380	2,490,500
2024-07-30	2.320	2.350	2.290	2.340	2.340	1,686,700
2024-07-29	2.280	2.330	2.260	2.310	2.310	1,549,700
2024-07-26	2.290	2.330	2.270	2.290	2.290	2,073,800
2024-07-25	2.290	2.310	2.250	2.280	2.280	1,828,820

← NewerPage 9 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.