Wei Long Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.410	6.460	6.240	6.280	6.280	9,527,460
2022-11-01	5.930	6.230	5.880	6.220	6.220	6,974,847
2022-10-31	5.830	5.930	5.770	5.850	5.850	3,602,205
2022-10-28	5.950	6.090	5.870	5.920	5.920	4,180,100
2022-10-27	5.900	6.390	5.850	6.000	6.000	8,719,625
2022-10-26	5.590	5.950	5.530	5.940	5.940	7,567,215
2022-10-25	5.550	5.600	5.410	5.590	5.590	4,429,845
2022-10-24	5.760	5.770	5.530	5.540	5.540	3,071,035
2022-10-21	5.850	5.860	5.720	5.730	5.730	2,510,240
2022-10-20	5.780	5.910	5.780	5.840	5.840	2,790,020
2022-10-19	5.960	5.960	5.810	5.820	5.820	3,165,070
2022-10-18	5.980	6.150	5.930	5.960	5.960	2,524,800
2022-10-17	5.900	5.980	5.850	5.980	5.980	2,371,230
2022-10-14	5.760	5.970	5.740	5.900	5.900	4,031,415
2022-10-13	5.670	5.840	5.650	5.720	5.720	3,061,960
2022-10-12	5.720	5.750	5.490	5.740	5.740	3,145,290
2022-10-11	5.670	5.770	5.480	5.730	5.730	3,417,300
2022-10-10	6.040	6.040	5.670	5.680	5.680	3,742,615
2022-09-30	6.000	6.060	5.930	5.930	5.930	2,317,500
2022-09-29	6.240	6.240	5.960	5.990	5.990	3,826,745
2022-09-28	6.240	6.310	6.070	6.090	6.090	3,514,740
2022-09-27	5.970	6.240	5.970	6.240	6.240	4,486,385
2022-09-26	6.010	6.120	5.940	5.970	5.970	2,954,629
2022-09-23	6.170	6.220	6.020	6.060	6.060	2,909,955
2022-09-22	6.330	6.360	6.170	6.170	6.170	3,781,300
2022-09-21	6.200	6.370	6.170	6.310	6.310	4,554,435
2022-09-20	6.110	6.340	6.090	6.240	6.240	5,360,536
2022-09-19	5.900	6.260	5.830	6.110	6.110	4,999,725
2022-09-16	6.090	6.150	5.930	5.930	5.930	3,810,700
2022-09-15	6.190	6.230	6.060	6.160	6.160	2,806,841
2022-09-14	6.210	6.210	6.130	6.190	6.190	2,293,210
2022-09-13	6.170	6.300	6.160	6.260	6.260	2,900,060
2022-09-09	6.170	6.200	6.110	6.180	6.180	2,124,640
2022-09-08	6.240	6.280	6.160	6.160	6.160	2,857,500
2022-09-07	6.310	6.310	6.180	6.220	6.220	3,431,190
2022-09-06	6.290	6.340	6.250	6.320	6.320	3,366,595
2022-09-05	6.380	6.380	6.220	6.290	6.290	3,703,045
2022-09-02	6.330	6.530	6.260	6.350	6.350	4,257,880
2022-09-01	6.460	6.470	6.250	6.260	6.260	4,724,340
2022-08-31	6.470	6.520	6.350	6.460	6.460	3,816,320
2022-08-30	6.520	6.550	6.380	6.470	6.470	2,648,070
2022-08-29	6.300	6.540	6.220	6.490	6.490	4,110,710
2022-08-26	6.370	6.520	6.350	6.360	6.360	4,816,570
2022-08-25	6.210	6.410	6.210	6.380	6.380	5,612,650
2022-08-24	6.370	6.410	6.200	6.230	6.230	4,807,615
2022-08-23	6.420	6.420	6.340	6.390	6.390	1,981,449
2022-08-22	6.410	6.460	6.330	6.420	6.420	1,907,425
2022-08-19	6.550	6.590	6.410	6.410	6.410	2,369,445
2022-08-18	6.540	6.580	6.480	6.560	6.560	2,807,115
2022-08-17	6.610	6.670	6.550	6.570	6.570	2,557,390
2022-08-16	6.620	6.670	6.530	6.600	6.600	2,795,565
2022-08-15	6.650	6.690	6.570	6.620	6.620	2,614,600
2022-08-12	6.600	6.650	6.530	6.650	6.650	3,693,775
2022-08-11	6.670	6.720	6.530	6.610	6.610	6,532,400
2022-08-10	6.300	6.880	6.300	6.610	6.610	9,253,205
2022-08-09	6.330	6.380	6.260	6.360	6.360	2,136,200
2022-08-08	6.320	6.390	6.250	6.390	6.390	2,944,900
2022-08-05	6.220	6.320	6.180	6.320	6.320	3,405,815
2022-08-04	6.140	6.260	6.110	6.240	6.240	2,836,565
2022-08-03	6.220	6.350	6.100	6.130	6.130	4,102,100

← NewerPage 17 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.