Wei Long Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.030 | 8.150 | 8.000 | 8.070 | 8.070 | 1,627,390 |
| 2024-07-24 | 8.050 | 8.150 | 8.000 | 8.080 | 8.080 | 1,867,680 |
| 2024-07-23 | 8.320 | 8.360 | 8.100 | 8.110 | 8.110 | 2,298,250 |
| 2024-07-22 | 8.230 | 8.380 | 8.150 | 8.320 | 8.320 | 2,472,235 |
| 2024-07-19 | 8.210 | 8.280 | 8.160 | 8.230 | 8.230 | 1,358,600 |
| 2024-07-18 | 8.220 | 8.300 | 8.100 | 8.230 | 8.230 | 1,666,800 |
| 2024-07-17 | 8.350 | 8.350 | 8.240 | 8.250 | 8.250 | 1,361,500 |
| 2024-07-16 | 8.390 | 8.390 | 8.290 | 8.340 | 8.340 | 1,493,270 |
| 2024-07-15 | 8.440 | 8.450 | 8.310 | 8.360 | 8.360 | 1,503,600 |
| 2024-07-12 | 8.460 | 8.590 | 8.450 | 8.480 | 8.480 | 2,227,300 |
| 2024-07-11 | 8.500 | 8.580 | 8.400 | 8.510 | 8.510 | 3,801,935 |
| 2024-07-10 | 8.100 | 8.750 | 8.030 | 8.550 | 8.550 | 7,446,307 |
| 2024-07-09 | 8.160 | 8.170 | 7.940 | 8.100 | 8.100 | 3,457,127 |
| 2024-07-08 | 8.190 | 8.290 | 8.000 | 8.100 | 8.100 | 3,363,740 |
| 2024-07-05 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2024-07-04 | 8.390 | 8.460 | 8.140 | 8.140 | 8.140 | 2,877,590 |
| 2024-07-03 | 8.360 | 8.470 | 8.230 | 8.370 | 8.370 | 2,985,500 |
| 2024-07-02 | 8.450 | 8.450 | 8.300 | 8.380 | 8.380 | 2,233,000 |
| 2024-07-01 | 8.500 | 8.530 | 8.300 | 8.400 | 8.400 | 3,431,585 |
| 2024-06-28 | 8.420 | 8.590 | 8.380 | 8.500 | 8.500 | 3,650,644 |
| 2024-06-27 | 8.600 | 8.600 | 8.370 | 8.400 | 8.400 | 2,625,535 |
| 2024-06-26 | 8.560 | 8.560 | 8.370 | 8.540 | 8.540 | 3,284,854 |
| 2024-06-25 | 8.680 | 8.790 | 8.470 | 8.510 | 8.510 | 4,859,004 |
| 2024-06-24 | 8.700 | 8.710 | 8.500 | 8.600 | 8.600 | 5,508,625 |
| 2024-06-21 | 8.550 | 8.860 | 8.440 | 8.710 | 8.710 | 7,139,065 |
| 2024-06-20 | 8.690 | 8.780 | 8.510 | 8.540 | 8.540 | 3,667,900 |
| 2024-06-19 | 8.720 | 8.930 | 8.690 | 8.720 | 8.720 | 6,057,815 |
| 2024-06-18 | 8.670 | 8.800 | 8.640 | 8.760 | 8.760 | 4,110,200 |
| 2024-06-17 | 8.860 | 8.860 | 8.550 | 8.660 | 8.660 | 4,012,380 |
| 2024-06-14 | 8.900 | 8.960 | 8.700 | 8.780 | 8.780 | 6,171,700 |
| 2024-06-13 | 9.120 | 9.160 | 8.900 | 8.900 | 8.900 | 5,821,465 |
| 2024-06-12 | 9.060 | 9.060 | 8.920 | 8.990 | 8.990 | 4,741,955 |
| 2024-06-11 | 9.130 | 9.130 | 8.900 | 8.970 | 8.970 | 4,191,715 |
| 2024-06-07 | 8.950 | 9.150 | 8.940 | 9.050 | 9.050 | 7,132,905 |
| 2024-06-06 | 8.690 | 9.030 | 8.670 | 8.870 | 8.870 | 7,447,965 |
| 2024-06-05 | 9.020 | 9.020 | 8.680 | 8.730 | 8.730 | 10,336,077 |
| 2024-06-04 | 9.150 | 9.160 | 8.830 | 9.020 | 9.020 | 5,310,600 |
| 2024-06-03 | 9.160 | 9.250 | 9.050 | 9.160 | 9.160 | 6,076,685 |
| 2024-05-31 | 9.010 | 9.200 | 9.010 | 9.110 | 9.110 | 4,132,195 |
| 2024-05-30 | 9.300 | 9.300 | 8.900 | 9.040 | 9.040 | 9,166,300 |
| 2024-05-29 | 9.240 | 9.370 | 9.090 | 9.310 | 9.310 | 6,617,870 |
| 2024-05-28 | 9.220 | 9.430 | 9.130 | 9.310 | 9.310 | 7,603,800 |
| 2024-05-27 | 8.950 | 9.320 | 8.920 | 9.220 | 9.220 | 7,388,417 |
| 2024-05-24 | 9.080 | 9.190 | 8.980 | 9.020 | 9.020 | 5,932,020 |
| 2024-05-23 | 9.020 | 9.100 | 8.960 | 9.030 | 9.030 | 6,248,625 |
| 2024-05-22 | 9.100 | 9.100 | 8.940 | 9.030 | 9.030 | 4,848,600 |
| 2024-05-21 | 9.030 | 9.170 | 8.900 | 9.020 | 9.020 | 5,954,235 |
| 2024-05-20 | 9.000 | 9.290 | 8.980 | 9.020 | 9.020 | 9,693,675 |
| 2024-05-17 | 9.200 | 9.260 | 9.030 | 9.130 | 9.130 | 4,865,800 |
| 2024-05-16 | 9.000 | 9.230 | 8.970 | 9.140 | 9.140 | 4,918,900 |
| 2024-05-15 | 9.080 | 9.300 | 9.030 | 9.070 | 9.070 | 5,703,635 |
| 2024-05-14 | 9.010 | 9.110 | 8.950 | 9.080 | 9.080 | 4,176,445 |
| 2024-05-13 | 9.100 | 9.110 | 8.820 | 8.970 | 8.970 | 5,633,680 |
| 2024-05-10 | 9.260 | 9.340 | 9.100 | 9.110 | 9.110 | 5,438,645 |
| 2024-05-09 | 9.250 | 9.390 | 9.170 | 9.290 | 9.290 | 6,673,505 |
| 2024-05-08 | 9.450 | 9.520 | 9.260 | 9.260 | 9.260 | 7,230,550 |
| 2024-05-07 | 9.600 | 9.660 | 9.400 | 9.490 | 9.490 | 6,075,445 |
| 2024-05-06 | 9.210 | 9.500 | 9.210 | 9.480 | 9.480 | 7,756,840 |
| 2024-04-30 | 9.190 | 9.270 | 9.110 | 9.200 | 9.200 | 5,981,799 |
| 2024-04-29 | 9.080 | 9.220 | 8.990 | 9.200 | 9.200 | 8,672,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-11 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.