Wei Long Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.940	5.940	5.760	5.900	5.900	4,305,680
2022-05-06	5.920	5.980	5.730	5.790	5.790	5,857,625
2022-05-05	6.020	6.300	6.020	6.060	6.060	9,738,225
2022-04-29	6.020	6.200	5.870	6.120	6.120	13,844,265
2022-04-28	5.640	6.100	5.500	5.650	5.650	9,234,205
2022-04-27	5.460	5.760	5.460	5.640	5.640	14,932,745
2022-04-26	6.860	6.860	6.070	6.070	6.070	19,288,931
2022-04-25	6.350	7.000	6.160	6.740	6.740	19,014,753
2022-04-22	6.710	6.780	6.300	6.360	6.360	7,533,470
2022-04-21	6.850	7.040	6.800	6.820	6.820	7,335,270
2022-04-20	6.830	7.150	6.830	6.940	6.940	9,910,020
2022-04-19	6.700	7.040	6.690	6.960	6.960	9,610,505
2022-04-18	6.660	7.250	6.630	7.090	7.090	14,160,308
2022-04-15	7.370	7.370	6.670	6.940	6.940	19,560,673
2022-04-14	6.220	6.840	6.220	6.840	6.840	4,428,225
2022-04-13	6.400	6.440	6.210	6.220	6.220	2,438,900
2022-04-12	6.030	6.420	6.030	6.420	6.420	3,336,920
2022-04-11	6.270	6.290	6.010	6.100	6.100	2,888,515
2022-04-08	6.390	6.390	6.140	6.260	6.260	3,086,740
2022-04-07	6.400	6.570	6.350	6.360	6.360	3,439,130
2022-04-06	6.300	6.500	6.260	6.450	6.450	3,628,020
2022-04-01	6.330	6.470	6.290	6.340	6.340	3,358,795
2022-03-31	6.290	6.440	6.210	6.410	6.410	2,840,000
2022-03-30	6.310	6.400	6.270	6.330	6.330	2,540,100
2022-03-29	6.490	6.550	6.250	6.290	6.290	2,204,415
2022-03-28	6.450	6.510	6.310	6.490	6.490	2,277,845
2022-03-25	6.440	6.620	6.400	6.500	6.500	2,723,900
2022-03-24	6.650	6.660	6.450	6.470	6.470	2,902,791
2022-03-23	6.600	6.700	6.550	6.610	6.610	2,444,870
2022-03-22	6.710	6.770	6.470	6.630	6.630	3,653,600
2022-03-21	6.560	6.700	6.510	6.620	6.620	2,756,900
2022-03-18	6.450	6.650	6.350	6.600	6.600	4,212,235
2022-03-17	6.360	6.540	6.340	6.400	6.400	3,601,840
2022-03-16	6.150	6.420	6.000	6.360	6.360	3,479,105
2022-03-15	6.520	6.580	6.140	6.150	6.150	3,526,770
2022-03-14	6.850	6.850	6.630	6.630	6.630	2,863,500
2022-03-11	6.600	6.920	6.530	6.860	6.860	2,872,945
2022-03-10	6.640	6.790	6.620	6.690	6.690	2,344,645
2022-03-09	6.650	6.780	6.310	6.590	6.590	4,129,686
2022-03-08	6.900	6.960	6.670	6.720	6.720	3,838,825
2022-03-07	7.030	7.060	6.870	6.920	6.920	3,794,720
2022-03-04	7.070	7.150	7.040	7.060	7.060	2,877,705
2022-03-03	7.250	7.270	7.080	7.110	7.110	4,135,895
2022-03-02	7.220	7.240	7.120	7.210	7.210	3,649,335
2022-03-01	7.010	7.290	7.010	7.210	7.210	6,306,345
2022-02-28	6.980	7.050	6.760	7.040	7.040	4,071,435
2022-02-25	6.770	7.150	6.770	6.980	6.980	5,350,740
2022-02-24	6.940	7.020	6.680	6.760	6.760	4,659,670
2022-02-23	6.900	7.040	6.900	6.990	6.990	3,694,215
2022-02-22	7.110	7.150	6.910	6.950	6.950	3,481,455
2022-02-21	6.980	7.110	6.940	7.080	7.080	4,214,820
2022-02-18	6.790	7.000	6.760	6.980	6.980	3,399,030
2022-02-17	7.020	7.120	6.840	6.860	6.860	5,036,000
2022-02-16	6.730	6.990	6.720	6.990	6.990	5,031,825
2022-02-15	6.820	6.870	6.700	6.730	6.730	3,632,795
2022-02-14	6.780	6.910	6.700	6.800	6.800	2,901,670
2022-02-11	7.010	7.010	6.760	6.800	6.800	3,862,935
2022-02-10	7.200	7.200	6.930	6.980	6.980	3,990,085
2022-02-09	7.010	7.160	6.930	7.080	7.080	4,107,330
2022-02-08	6.870	7.010	6.840	6.990	6.990	3,992,400

← NewerPage 19 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.