Wei Long Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.280 | 7.330 | 7.040 | 7.080 | 7.080 | 12,697,900 |
| 2025-01-20 | 7.360 | 7.390 | 7.240 | 7.260 | 7.260 | 10,014,600 |
| 2025-01-17 | 7.430 | 7.480 | 7.250 | 7.300 | 7.300 | 13,557,425 |
| 2025-01-16 | 7.370 | 7.560 | 7.310 | 7.410 | 7.410 | 25,460,700 |
| 2025-01-15 | 7.100 | 7.560 | 7.020 | 7.380 | 7.380 | 31,342,364 |
| 2025-01-14 | 6.840 | 7.100 | 6.840 | 7.100 | 7.100 | 21,918,270 |
| 2025-01-13 | 6.860 | 6.980 | 6.680 | 6.840 | 6.840 | 16,097,580 |
| 2025-01-10 | 7.380 | 7.380 | 7.010 | 7.010 | 7.010 | 13,819,850 |
| 2025-01-09 | 7.180 | 7.390 | 7.110 | 7.350 | 7.350 | 16,260,450 |
| 2025-01-08 | 7.200 | 7.310 | 6.980 | 7.190 | 7.190 | 14,708,217 |
| 2025-01-07 | 7.080 | 7.240 | 7.030 | 7.240 | 7.240 | 13,906,890 |
| 2025-01-06 | 7.180 | 7.240 | 7.000 | 7.100 | 7.100 | 14,894,497 |
| 2025-01-03 | 7.800 | 7.850 | 7.380 | 7.390 | 7.390 | 15,273,510 |
| 2025-01-02 | 7.690 | 7.930 | 7.670 | 7.760 | 7.760 | 18,400,027 |
| 2024-12-31 | 7.650 | 7.850 | 7.640 | 7.700 | 7.700 | 14,210,160 |
| 2024-12-30 | 8.070 | 8.120 | 7.660 | 7.690 | 7.690 | 16,480,890 |
| 2024-12-27 | 7.880 | 8.180 | 7.740 | 8.060 | 8.060 | 20,047,993 |
| 2024-12-26 | 7.370 | 8.100 | 7.370 | 7.950 | 7.950 | 29,848,313 |
| 2024-12-25 | 8.610 | 8.610 | 8.100 | 8.190 | 8.190 | 18,281,439 |
| 2024-12-24 | 8.670 | 8.740 | 8.530 | 8.620 | 8.620 | 12,206,890 |
| 2024-12-23 | 9.150 | 9.150 | 8.570 | 8.740 | 8.740 | 19,589,274 |
| 2024-12-20 | 9.130 | 9.220 | 9.090 | 9.150 | 9.150 | 13,771,900 |
| 2024-12-19 | 9.080 | 9.220 | 9.010 | 9.150 | 9.150 | 14,124,125 |
| 2024-12-18 | 9.250 | 9.340 | 9.110 | 9.300 | 9.300 | 12,781,560 |
| 2024-12-17 | 9.590 | 9.610 | 9.260 | 9.310 | 9.310 | 16,395,775 |
| 2024-12-16 | 9.790 | 9.850 | 9.510 | 9.660 | 9.660 | 19,756,300 |
| 2024-12-13 | 9.950 | 10.100 | 9.820 | 9.820 | 9.820 | 25,231,575 |
| 2024-12-12 | 9.880 | 10.070 | 9.830 | 9.990 | 9.990 | 35,705,232 |
| 2024-12-11 | 9.710 | 10.550 | 9.410 | 10.290 | 10.290 | 76,823,254 |
| 2024-12-10 | 10.600 | 11.150 | 10.110 | 10.210 | 10.210 | 69,902,528 |
| 2024-12-09 | 12.450 | 12.450 | 11.230 | 11.230 | 11.230 | 22,378,300 |
| 2024-12-06 | 12.180 | 12.750 | 12.180 | 12.480 | 12.480 | 11,565,065 |
| 2024-12-05 | 12.030 | 12.340 | 11.900 | 12.270 | 12.270 | 8,269,970 |
| 2024-12-04 | 11.990 | 12.230 | 11.700 | 12.010 | 12.010 | 9,141,890 |
| 2024-12-03 | 12.000 | 12.300 | 11.860 | 12.000 | 12.000 | 8,739,873 |
| 2024-12-02 | 12.150 | 12.240 | 11.900 | 12.010 | 12.010 | 14,889,295 |
| 2024-11-29 | 11.890 | 12.350 | 11.810 | 12.320 | 12.320 | 16,004,465 |
| 2024-11-28 | 11.480 | 12.000 | 11.480 | 11.900 | 11.900 | 11,657,860 |
| 2024-11-27 | 11.500 | 11.500 | 11.000 | 11.440 | 11.440 | 9,322,545 |
| 2024-11-26 | 11.100 | 11.700 | 11.040 | 11.560 | 11.560 | 14,831,295 |
| 2024-11-25 | 10.600 | 11.500 | 10.560 | 11.180 | 11.180 | 16,455,717 |
| 2024-11-22 | 10.760 | 10.950 | 10.500 | 10.500 | 10.500 | 8,086,320 |
| 2024-11-21 | 10.830 | 10.940 | 10.630 | 10.770 | 10.770 | 5,621,570 |
| 2024-11-20 | 10.670 | 10.960 | 10.620 | 10.900 | 10.900 | 5,864,010 |
| 2024-11-19 | 10.540 | 10.750 | 10.460 | 10.750 | 10.750 | 7,155,841 |
| 2024-11-18 | 11.130 | 11.200 | 10.400 | 10.600 | 10.600 | 14,483,786 |
| 2024-11-15 | 11.820 | 12.230 | 11.050 | 11.200 | 11.200 | 21,419,225 |
| 2024-11-14 | 11.210 | 11.980 | 11.080 | 11.820 | 11.820 | 21,049,800 |
| 2024-11-13 | 11.260 | 11.640 | 11.010 | 11.230 | 11.230 | 10,789,375 |
| 2024-11-12 | 11.320 | 11.590 | 11.120 | 11.370 | 11.370 | 15,049,000 |
| 2024-11-11 | 11.160 | 11.290 | 10.980 | 11.260 | 11.260 | 10,385,885 |
| 2024-11-08 | 11.400 | 11.490 | 10.980 | 11.160 | 11.160 | 15,326,660 |
| 2024-11-07 | 10.970 | 11.500 | 10.880 | 11.390 | 11.390 | 14,104,305 |
| 2024-11-06 | 11.300 | 11.380 | 10.970 | 11.060 | 11.060 | 11,375,975 |
| 2024-11-05 | 11.220 | 11.420 | 11.000 | 11.300 | 11.300 | 14,937,920 |
| 2024-11-04 | 11.510 | 11.650 | 10.950 | 11.190 | 11.190 | 20,424,276 |
| 2024-11-01 | 12.590 | 12.730 | 11.600 | 11.730 | 11.730 | 18,943,310 |
| 2024-10-31 | 12.300 | 12.750 | 12.170 | 12.620 | 12.620 | 14,945,286 |
| 2024-10-30 | 12.350 | 12.660 | 12.100 | 12.380 | 12.380 | 16,139,150 |
| 2024-10-29 | 12.680 | 13.130 | 12.240 | 12.350 | 12.350 | 23,894,215 |
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.