Wei Long Grape Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.990	7.150	6.840	6.870	6.870	4,391,620
2022-01-28	6.980	7.080	6.770	6.950	6.950	5,282,135
2022-01-27	6.670	7.080	6.650	6.800	6.800	7,973,627
2022-01-26	7.170	7.290	7.120	7.230	7.230	3,119,470
2022-01-25	7.300	7.440	7.100	7.150	7.150	5,936,000
2022-01-24	7.600	7.700	7.400	7.460	7.460	5,199,788
2022-01-21	7.710	7.950	7.650	7.720	7.720	5,897,650
2022-01-20	7.710	8.010	7.590	7.820	7.820	8,452,913
2022-01-19	7.700	7.890	7.560	7.770	7.770	5,848,520
2022-01-18	7.850	8.120	7.750	7.760	7.760	8,886,738
2022-01-17	7.820	7.880	7.720	7.850	7.850	5,373,970
2022-01-14	7.980	8.090	7.800	7.830	7.830	5,206,340
2022-01-13	8.110	8.150	7.950	7.980	7.980	5,090,560
2022-01-12	8.080	8.130	7.920	8.110	8.110	5,811,285
2022-01-11	8.070	8.110	7.940	8.000	8.000	6,282,550
2022-01-10	7.860	8.090	7.740	7.980	7.980	7,261,670
2022-01-07	8.340	8.470	7.880	7.890	7.890	12,089,652
2022-01-06	8.140	8.400	8.060	8.250	8.250	9,316,607
2022-01-05	8.450	8.500	8.090	8.170	8.170	9,216,365
2022-01-04	8.170	8.540	8.110	8.490	8.490	9,393,290
2021-12-31	8.400	8.430	8.120	8.140	8.140	8,300,370
2021-12-30	8.320	8.460	8.280	8.400	8.400	5,809,350
2021-12-29	8.540	8.560	8.260	8.300	8.300	6,041,135
2021-12-28	8.540	8.580	8.380	8.470	8.470	6,207,710
2021-12-27	8.450	8.570	8.270	8.540	8.540	8,639,095
2021-12-24	8.910	9.130	8.380	8.400	8.400	14,666,270
2021-12-23	8.940	9.090	8.650	8.910	8.910	13,921,110
2021-12-22	9.180	9.260	8.780	8.870	8.870	12,805,606
2021-12-21	9.130	9.460	8.960	9.170	9.170	12,613,984
2021-12-20	9.310	9.480	9.070	9.070	9.070	21,288,287
2021-12-17	8.900	9.930	8.780	9.660	9.660	33,501,422
2021-12-16	8.710	9.250	8.710	9.110	9.110	19,547,740
2021-12-15	9.170	9.370	8.810	8.840	8.840	17,837,705
2021-12-14	9.090	9.400	8.880	9.110	9.110	24,186,783
2021-12-13	9.940	10.190	9.510	9.650	9.650	30,517,447
2021-12-10	10.000	10.620	9.750	10.090	10.090	43,080,777
2021-12-09	9.070	9.740	8.800	9.740	9.740	30,110,235
2021-12-08	8.700	9.350	8.680	8.850	8.850	23,035,233
2021-12-07	8.120	9.380	8.120	9.080	9.080	29,233,604
2021-12-06	8.070	8.880	7.770	8.530	8.530	26,717,456
2021-12-03	8.100	8.430	7.820	8.430	8.430	28,784,923
2021-12-02	6.950	7.660	6.950	7.660	7.660	7,710,926
2021-12-01	6.790	6.960	6.790	6.960	6.960	3,186,105
2021-11-30	6.820	6.900	6.780	6.790	6.790	2,767,336
2021-11-29	6.770	6.830	6.700	6.820	6.820	2,622,450
2021-11-26	7.070	7.100	6.830	6.870	6.870	4,930,768
2021-11-25	7.140	7.230	7.060	7.080	7.080	3,104,807
2021-11-24	7.100	7.240	7.100	7.150	7.150	3,409,815
2021-11-23	7.150	7.210	7.090	7.100	7.100	3,915,316
2021-11-22	7.300	7.350	7.140	7.190	7.190	3,783,720
2021-11-19	7.330	7.460	7.240	7.360	7.360	2,848,000
2021-11-18	7.510	7.510	7.320	7.360	7.360	2,884,200
2021-11-17	7.530	7.570	7.390	7.480	7.480	4,852,364
2021-11-16	7.700	7.740	7.540	7.570	7.570	4,951,590
2021-11-15	7.260	7.730	7.170	7.690	7.690	6,786,245
2021-11-12	7.380	7.510	7.260	7.280	7.280	2,128,745
2021-11-11	7.100	7.440	7.100	7.380	7.380	3,016,250
2021-11-10	7.340	7.370	7.080	7.210	7.210	3,213,825
2021-11-09	7.200	7.340	7.170	7.310	7.310	2,335,715
2021-11-08	7.350	7.380	7.150	7.210	7.210	3,225,040

← NewerPage 20 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.