Wei Long Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.740	9.840	9.640	9.790	9.790	9,891,925
2023-07-27	10.140	10.150	9.700	9.750	9.750	15,782,045
2023-07-26	10.520	10.540	9.730	9.990	9.990	26,289,600
2023-07-25	10.500	10.790	10.350	10.520	10.520	16,958,100
2023-07-24	10.250	10.600	10.150	10.390	10.390	12,025,370
2023-07-21	10.290	10.570	10.150	10.340	10.340	13,745,085
2023-07-20	10.390	10.430	10.150	10.200	10.200	9,931,056
2023-07-19	10.440	10.560	10.330	10.400	10.400	7,110,405
2023-07-18	10.570	10.650	10.370	10.430	10.430	9,048,474
2023-07-17	10.500	10.750	10.430	10.540	10.540	11,170,360
2023-07-14	10.470	10.790	10.430	10.670	10.670	17,898,495
2023-07-13	10.190	10.740	10.190	10.540	10.540	29,960,980
2023-07-12	10.420	10.690	10.110	10.160	10.160	19,664,675
2023-07-11	10.420	10.450	10.230	10.420	10.420	15,024,300
2023-07-10	10.690	10.800	10.350	10.430	10.430	23,716,240
2023-07-07	11.040	11.380	10.500	10.700	10.700	30,099,145
2023-07-06	10.740	11.380	10.740	11.110	11.110	23,097,110
2023-07-05	11.090	11.280	10.750	10.830	10.830	17,446,960
2023-07-04	10.900	11.120	10.710	11.090	11.090	21,539,428
2023-07-03	11.680	11.800	10.500	10.910	10.910	33,159,298
2023-06-30	11.590	11.830	11.220	11.590	11.590	26,103,400
2023-06-29	11.220	11.600	11.040	11.420	11.420	33,700,120
2023-06-28	10.700	11.700	10.650	11.250	11.250	40,816,275
2023-06-27	11.620	11.830	10.980	10.980	10.980	38,296,502
2023-06-26	13.600	13.900	12.200	12.200	12.200	38,740,810
2023-06-21	13.000	14.110	12.900	13.560	13.560	59,599,214
2023-06-20	13.500	13.640	12.830	12.830	12.830	61,159,743
2023-06-19	13.900	14.460	13.350	14.260	14.260	50,362,169
2023-06-16	13.200	14.150	12.860	13.680	13.680	52,030,382
2023-06-15	12.250	13.200	12.210	13.100	13.100	48,491,050
2023-06-14	12.900	13.280	12.290	13.010	13.010	60,285,716
2023-06-13	13.000	13.110	12.120	12.500	12.500	72,822,251
2023-06-12	11.820	11.920	11.410	11.920	11.920	23,166,961
2023-06-09	10.840	10.840	10.710	10.840	10.840	30,906,489
2023-06-08	9.850	9.850	9.850	9.850	9.850	10,741,788
2023-06-07	7.700	8.950	7.610	8.950	8.950	28,774,028
2023-06-06	7.440	8.140	7.300	8.140	8.140	34,024,089
2023-06-05	7.280	7.740	7.170	7.400	7.400	26,314,604
2023-06-02	6.640	7.280	6.600	7.280	7.280	24,624,041
2023-06-01	6.510	6.860	6.410	6.620	6.620	7,946,935
2023-05-31	6.710	6.710	6.480	6.540	6.540	9,527,963
2023-05-30	6.750	7.040	6.620	6.720	6.720	18,832,005
2023-05-29	6.670	6.700	6.480	6.530	6.530	4,570,990
2023-05-26	6.730	6.770	6.510	6.650	6.650	4,863,608
2023-05-25	6.850	6.860	6.610	6.750	6.750	6,713,092
2023-05-24	7.060	7.060	6.860	6.900	6.900	7,279,130
2023-05-23	7.180	7.380	6.970	6.990	6.990	9,036,810
2023-05-22	7.110	7.260	6.960	7.170	7.170	10,265,790
2023-05-19	6.950	7.380	6.830	7.250	7.250	15,848,300
2023-05-18	7.050	7.180	6.860	6.910	6.910	13,467,356
2023-05-17	6.990	7.390	6.970	7.200	7.200	23,994,431
2023-05-16	6.940	7.230	6.930	6.990	6.990	20,977,950
2023-05-15	6.980	7.020	6.550	6.900	6.900	22,259,303
2023-05-12	6.190	6.790	6.170	6.790	6.790	7,126,826
2023-05-11	6.120	6.210	6.090	6.170	6.170	2,324,320
2023-05-10	6.110	6.150	6.050	6.110	6.110	2,437,100
2023-05-09	6.180	6.190	6.050	6.110	6.110	3,661,695
2023-05-08	6.360	6.450	6.160	6.180	6.180	4,361,160
2023-05-05	6.300	6.400	6.260	6.380	6.380	3,443,240
2023-05-04	6.150	6.380	6.150	6.350	6.350	5,084,935

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.