Wei Long Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.360	6.380	6.190	6.300	6.300	6,758,430
2023-04-27	6.540	6.540	6.390	6.470	6.470	2,626,135
2023-04-26	6.330	6.570	6.240	6.500	6.500	3,530,535
2023-04-25	6.370	6.390	6.160	6.360	6.360	3,262,615
2023-04-24	6.300	6.380	6.180	6.340	6.340	3,123,035
2023-04-21	6.400	6.480	6.310	6.340	6.340	2,847,300
2023-04-20	6.640	6.640	6.410	6.440	6.440	3,430,363
2023-04-19	6.570	6.640	6.500	6.600	6.600	2,981,300
2023-04-18	6.660	6.690	6.510	6.550	6.550	3,526,935
2023-04-17	6.440	6.680	6.420	6.660	6.660	5,424,965
2023-04-14	6.490	6.570	6.420	6.450	6.450	3,018,530
2023-04-13	6.450	6.570	6.400	6.480	6.480	2,696,030
2023-04-12	6.490	6.580	6.410	6.450	6.450	3,021,590
2023-04-11	6.480	6.550	6.400	6.490	6.490	3,841,965
2023-04-10	6.700	6.740	6.500	6.540	6.540	4,443,400
2023-04-07	6.680	6.750	6.600	6.740	6.740	2,919,545
2023-04-06	6.800	6.800	6.640	6.660	6.660	3,513,255
2023-04-04	6.920	6.920	6.710	6.820	6.820	4,526,700
2023-04-03	7.030	7.050	6.890	6.920	6.920	5,585,970
2023-03-31	6.910	7.080	6.810	7.050	7.050	5,987,933
2023-03-30	6.900	6.900	6.760	6.810	6.810	3,172,355
2023-03-29	7.000	7.000	6.780	6.850	6.850	3,352,690
2023-03-28	6.900	6.970	6.830	6.930	6.930	3,683,495
2023-03-27	7.100	7.100	6.800	6.870	6.870	5,104,050
2023-03-24	6.890	7.140	6.890	7.040	7.040	5,898,945
2023-03-23	6.850	7.030	6.820	6.900	6.900	4,898,770
2023-03-22	6.820	6.960	6.820	6.880	6.880	3,185,670
2023-03-21	6.630	6.860	6.580	6.830	6.830	4,653,440
2023-03-20	6.660	6.720	6.550	6.610	6.610	4,250,485
2023-03-17	6.770	6.770	6.610	6.690	6.690	4,004,900
2023-03-16	6.780	6.800	6.620	6.650	6.650	3,599,185
2023-03-15	6.830	6.840	6.750	6.770	6.770	3,064,615
2023-03-14	7.000	7.000	6.700	6.770	6.770	5,481,025
2023-03-13	7.000	7.080	6.900	6.970	6.970	3,889,110
2023-03-10	7.160	7.160	6.970	7.000	7.000	3,830,900
2023-03-09	7.250	7.320	7.090	7.160	7.160	4,099,825
2023-03-08	7.290	7.330	7.230	7.320	7.320	2,581,205
2023-03-07	7.480	7.480	7.260	7.280	7.280	4,334,820
2023-03-06	7.510	7.550	7.380	7.450	7.450	3,790,900
2023-03-03	7.580	7.650	7.440	7.510	7.510	6,086,250
2023-03-02	7.880	7.880	7.560	7.620	7.620	7,282,130
2023-03-01	7.820	7.840	7.720	7.790	7.790	4,205,600
2023-02-28	7.810	7.890	7.730	7.790	7.790	3,663,115
2023-02-27	7.840	8.000	7.740	7.810	7.810	4,709,345
2023-02-24	7.890	7.890	7.730	7.810	7.810	3,919,175
2023-02-23	7.880	7.980	7.700	7.810	7.810	7,867,700
2023-02-22	7.760	8.130	7.660	7.900	7.900	13,415,215
2023-02-21	7.810	7.890	7.610	7.800	7.800	7,499,400
2023-02-20	7.700	7.820	7.460	7.710	7.710	7,068,660
2023-02-17	7.770	7.930	7.660	7.690	7.690	8,322,235
2023-02-16	7.780	8.060	7.690	7.690	7.690	15,096,830
2023-02-15	7.890	7.900	7.710	7.790	7.790	14,175,290
2023-02-14	8.100	8.180	7.750	7.860	7.860	24,029,520
2023-02-13	7.330	8.040	7.330	8.040	8.040	13,286,335
2023-02-10	7.440	7.600	7.270	7.310	7.310	7,890,615
2023-02-09	7.310	7.340	7.240	7.300	7.300	5,511,950
2023-02-08	7.470	7.470	7.220	7.310	7.310	8,296,575
2023-02-07	7.410	7.520	7.340	7.400	7.400	9,828,910
2023-02-06	7.460	7.480	7.140	7.330	7.330	13,062,630
2023-02-03	7.560	7.940	7.280	7.310	7.310	16,735,235

← NewerPage 15 of 21 · 1,212 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.