Wei Long Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.420	6.420	6.090	6.180	6.180	5,314,905
2022-08-01	6.580	6.640	6.460	6.480	6.480	4,165,925
2022-07-29	6.730	6.730	6.540	6.550	6.550	3,642,225
2022-07-28	6.660	6.850	6.640	6.700	6.700	4,211,840
2022-07-27	6.690	6.730	6.600	6.630	6.630	3,438,300
2022-07-26	6.740	6.840	6.680	6.720	6.720	3,334,695
2022-07-25	6.700	6.820	6.600	6.710	6.710	4,610,735
2022-07-22	6.710	6.850	6.630	6.680	6.680	5,020,465
2022-07-21	6.740	6.880	6.660	6.700	6.700	6,931,620
2022-07-20	6.540	6.840	6.540	6.730	6.730	10,244,910
2022-07-19	6.290	6.640	6.280	6.540	6.540	7,015,655
2022-07-18	6.230	6.320	6.150	6.320	6.320	4,054,385
2022-07-15	6.430	6.440	6.140	6.150	6.150	5,797,100
2022-07-14	6.430	6.500	6.320	6.430	6.430	3,415,700
2022-07-13	6.310	6.440	6.260	6.430	6.430	2,755,575
2022-07-12	6.470	6.470	6.290	6.310	6.310	3,276,490
2022-07-11	6.560	6.560	6.370	6.480	6.480	3,817,560
2022-07-08	6.430	6.690	6.410	6.560	6.560	5,855,010
2022-07-07	6.480	6.500	6.380	6.430	6.430	4,140,458
2022-07-06	6.540	6.580	6.380	6.440	6.440	4,766,733
2022-07-05	6.730	6.750	6.500	6.560	6.560	5,269,270
2022-07-04	6.750	6.770	6.600	6.700	6.700	6,255,815
2022-07-01	6.830	6.990	6.690	6.770	6.770	8,376,540
2022-06-30	6.730	7.090	6.730	6.840	6.840	10,720,780
2022-06-29	6.850	6.950	6.680	6.700	6.700	9,221,390
2022-06-28	7.100	7.140	6.750	6.910	6.910	19,315,043
2022-06-27	6.350	6.930	6.310	6.930	6.930	6,500,990
2022-06-24	6.280	6.360	6.240	6.300	6.300	3,961,400
2022-06-23	6.200	6.260	6.110	6.260	6.260	3,141,675
2022-06-22	6.290	6.310	6.140	6.180	6.180	3,514,930
2022-06-21	6.400	6.460	6.190	6.260	6.260	5,483,520
2022-06-20	6.380	6.490	6.330	6.430	6.430	5,731,290
2022-06-17	6.350	6.430	6.250	6.380	6.380	4,839,425
2022-06-16	6.360	6.450	6.340	6.410	6.410	3,393,600
2022-06-15	6.380	6.520	6.350	6.360	6.360	5,704,750
2022-06-14	6.420	6.520	6.280	6.380	6.380	5,823,595
2022-06-13	6.450	6.530	6.360	6.470	6.470	4,380,445
2022-06-10	6.480	6.600	6.370	6.500	6.500	4,482,030
2022-06-09	6.650	6.740	6.390	6.420	6.420	7,173,800
2022-06-08	6.840	6.920	6.630	6.760	6.760	5,383,635
2022-06-07	6.860	7.030	6.720	6.820	6.820	7,869,900
2022-06-06	6.900	6.970	6.770	6.900	6.900	6,688,900
2022-06-02	7.200	7.200	6.860	6.940	6.940	6,543,540
2022-06-01	7.230	7.330	7.100	7.160	7.160	6,443,200
2022-05-31	6.950	7.350	6.800	7.270	7.270	12,511,155
2022-05-30	6.910	7.230	6.890	7.070	7.070	8,382,600
2022-05-27	7.000	7.100	6.790	6.880	6.880	4,360,280
2022-05-26	7.070	7.120	6.800	6.910	6.910	4,466,250
2022-05-25	6.820	7.110	6.820	6.970	6.970	5,982,035
2022-05-24	7.240	7.270	6.840	6.860	6.860	9,440,260
2022-05-23	7.210	7.340	7.140	7.250	7.250	8,023,300
2022-05-20	7.240	7.730	7.180	7.420	7.420	13,886,455
2022-05-19	7.220	7.300	7.070	7.200	7.200	8,974,490
2022-05-18	7.470	7.520	7.260	7.330	7.330	11,044,516
2022-05-17	7.200	7.780	7.130	7.550	7.550	19,469,835
2022-05-16	7.130	7.340	7.020	7.240	7.240	13,818,297
2022-05-13	7.260	7.330	7.060	7.130	7.130	17,768,645
2022-05-12	6.650	7.430	6.650	7.260	7.260	27,082,240
2022-05-11	6.510	7.080	6.510	6.750	6.750	21,943,547
2022-05-10	5.810	6.490	5.800	6.490	6.490	8,338,950

← NewerPage 18 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.