Wei Long Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.910 | 9.160 | 8.840 | 9.070 | 9.070 | 6,549,925 |
| 2024-04-25 | 8.760 | 9.130 | 8.750 | 8.920 | 8.920 | 7,766,675 |
| 2024-04-24 | 8.540 | 8.910 | 8.530 | 8.840 | 8.840 | 9,651,400 |
| 2024-04-23 | 8.950 | 8.990 | 8.530 | 8.600 | 8.600 | 8,436,900 |
| 2024-04-22 | 8.490 | 8.580 | 8.310 | 8.360 | 8.360 | 6,178,295 |
| 2024-04-19 | 8.580 | 8.600 | 8.410 | 8.520 | 8.520 | 5,779,600 |
| 2024-04-18 | 8.770 | 8.850 | 8.560 | 8.600 | 8.600 | 7,738,365 |
| 2024-04-17 | 8.500 | 8.940 | 8.500 | 8.840 | 8.840 | 8,893,695 |
| 2024-04-16 | 8.500 | 8.990 | 8.020 | 8.640 | 8.640 | 14,418,995 |
| 2024-04-15 | 9.080 | 9.230 | 8.400 | 8.580 | 8.580 | 21,698,615 |
| 2024-04-12 | 9.740 | 9.880 | 9.330 | 9.330 | 9.330 | 13,911,240 |
| 2024-04-11 | 9.700 | 10.180 | 9.660 | 9.820 | 9.820 | 15,092,900 |
| 2024-04-10 | 9.790 | 10.010 | 9.620 | 9.790 | 9.790 | 18,478,430 |
| 2024-04-09 | 9.740 | 9.930 | 9.630 | 9.900 | 9.900 | 16,558,510 |
| 2024-04-08 | 10.000 | 10.260 | 9.700 | 9.780 | 9.780 | 37,363,185 |
| 2024-04-03 | 9.080 | 9.990 | 8.810 | 9.990 | 9.990 | 28,986,213 |
| 2024-04-02 | 9.270 | 9.270 | 9.000 | 9.080 | 9.080 | 8,094,235 |
| 2024-04-01 | 9.250 | 9.310 | 9.200 | 9.230 | 9.230 | 7,953,545 |
| 2024-03-29 | 9.270 | 9.390 | 9.190 | 9.260 | 9.260 | 6,288,340 |
| 2024-03-28 | 9.040 | 9.210 | 9.020 | 9.160 | 9.160 | 8,394,490 |
| 2024-03-27 | 9.180 | 9.280 | 9.120 | 9.150 | 9.150 | 7,179,305 |
| 2024-03-26 | 9.060 | 9.260 | 9.060 | 9.170 | 9.170 | 6,951,700 |
| 2024-03-25 | 9.290 | 9.380 | 9.130 | 9.170 | 9.170 | 8,722,430 |
| 2024-03-22 | 9.600 | 9.720 | 9.280 | 9.350 | 9.350 | 15,345,800 |
| 2024-03-21 | 9.520 | 10.040 | 9.520 | 9.800 | 9.800 | 16,848,830 |
| 2024-03-20 | 9.600 | 9.600 | 9.350 | 9.550 | 9.550 | 12,429,345 |
| 2024-03-19 | 9.700 | 9.760 | 9.580 | 9.600 | 9.600 | 9,939,500 |
| 2024-03-18 | 9.870 | 9.920 | 9.590 | 9.740 | 9.740 | 16,918,080 |
| 2024-03-15 | 9.790 | 10.080 | 9.730 | 9.920 | 9.920 | 15,121,950 |
| 2024-03-14 | 9.730 | 9.950 | 9.670 | 9.810 | 9.810 | 14,591,085 |
| 2024-03-13 | 9.700 | 9.800 | 9.550 | 9.700 | 9.700 | 13,189,650 |
| 2024-03-12 | 9.580 | 9.910 | 9.540 | 9.790 | 9.790 | 20,155,585 |
| 2024-03-11 | 9.520 | 9.800 | 9.390 | 9.560 | 9.560 | 15,117,145 |
| 2024-03-08 | 9.050 | 9.880 | 9.000 | 9.500 | 9.500 | 23,198,435 |
| 2024-03-07 | 9.330 | 9.440 | 8.980 | 8.980 | 8.980 | 12,926,500 |
| 2024-03-06 | 9.160 | 9.390 | 9.080 | 9.320 | 9.320 | 10,399,900 |
| 2024-03-05 | 9.740 | 9.740 | 9.290 | 9.310 | 9.310 | 19,224,730 |
| 2024-03-04 | 9.400 | 9.810 | 9.220 | 9.810 | 9.810 | 26,251,375 |
| 2024-03-01 | 9.500 | 9.580 | 9.130 | 9.300 | 9.300 | 10,869,904 |
| 2024-02-29 | 8.760 | 9.680 | 8.710 | 9.340 | 9.340 | 16,697,520 |
| 2024-02-28 | 9.550 | 9.670 | 8.900 | 8.920 | 8.920 | 19,494,300 |
| 2024-02-27 | 9.390 | 9.710 | 9.240 | 9.670 | 9.670 | 16,125,609 |
| 2024-02-26 | 9.300 | 9.500 | 9.050 | 9.420 | 9.420 | 15,325,200 |
| 2024-02-23 | 9.440 | 9.500 | 9.250 | 9.410 | 9.410 | 16,405,042 |
| 2024-02-22 | 9.010 | 9.680 | 8.860 | 9.530 | 9.530 | 23,803,970 |
| 2024-02-21 | 8.700 | 9.210 | 8.610 | 8.910 | 8.910 | 17,040,709 |
| 2024-02-20 | 8.770 | 8.910 | 8.580 | 8.830 | 8.830 | 12,268,433 |
| 2024-02-19 | 8.530 | 8.760 | 8.300 | 8.760 | 8.760 | 15,805,500 |
| 2024-02-08 | 8.000 | 8.660 | 7.990 | 8.510 | 8.510 | 12,272,735 |
| 2024-02-07 | 8.470 | 8.480 | 8.030 | 8.100 | 8.100 | 13,522,900 |
| 2024-02-06 | 7.520 | 8.650 | 7.520 | 8.320 | 8.320 | 19,201,447 |
| 2024-02-05 | 8.760 | 8.870 | 8.340 | 8.340 | 8.340 | 22,179,105 |
| 2024-02-02 | 9.290 | 9.680 | 8.760 | 9.270 | 9.270 | 35,887,225 |
| 2024-02-01 | 8.330 | 9.170 | 8.260 | 9.170 | 9.170 | 10,630,560 |
| 2024-01-31 | 8.750 | 9.060 | 8.340 | 8.340 | 8.340 | 21,780,275 |
| 2024-01-30 | 8.930 | 9.340 | 8.670 | 8.920 | 8.920 | 24,941,585 |
| 2024-01-29 | 10.410 | 10.410 | 9.060 | 9.140 | 9.140 | 50,563,145 |
| 2024-01-26 | 9.020 | 9.460 | 8.990 | 9.460 | 9.460 | 13,252,315 |
| 2024-01-25 | 8.230 | 8.620 | 8.170 | 8.600 | 8.600 | 13,877,200 |
| 2024-01-24 | 8.330 | 8.350 | 7.990 | 8.230 | 8.230 | 9,000,273 |
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.