Wei Long Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13.090 | 13.300 | 12.290 | 12.870 | 12.870 | 35,697,881 |
| 2024-10-25 | 12.400 | 13.130 | 12.100 | 13.010 | 13.010 | 36,781,303 |
| 2024-10-24 | 11.350 | 12.580 | 11.350 | 11.940 | 11.940 | 23,382,505 |
| 2024-10-23 | 11.050 | 12.210 | 11.000 | 11.670 | 11.670 | 33,586,875 |
| 2024-10-22 | 10.720 | 11.170 | 10.530 | 11.100 | 11.100 | 16,909,276 |
| 2024-10-21 | 10.060 | 10.910 | 10.040 | 10.660 | 10.660 | 18,542,506 |
| 2024-10-18 | 9.900 | 10.180 | 9.840 | 10.110 | 10.110 | 13,429,365 |
| 2024-10-17 | 10.230 | 10.250 | 9.790 | 9.830 | 9.830 | 10,247,135 |
| 2024-10-16 | 9.650 | 10.120 | 9.650 | 10.020 | 10.020 | 12,049,370 |
| 2024-10-15 | 9.690 | 10.190 | 9.590 | 9.830 | 9.830 | 13,879,135 |
| 2024-10-14 | 9.400 | 9.900 | 9.320 | 9.770 | 9.770 | 10,353,055 |
| 2024-10-11 | 9.180 | 9.580 | 9.000 | 9.310 | 9.310 | 8,415,920 |
| 2024-10-10 | 9.280 | 9.390 | 8.900 | 9.150 | 9.150 | 7,739,465 |
| 2024-10-09 | 9.790 | 9.800 | 9.310 | 9.310 | 9.310 | 15,866,900 |
| 2024-10-08 | 10.600 | 10.680 | 9.500 | 10.340 | 10.340 | 31,783,715 |
| 2024-09-30 | 9.090 | 9.900 | 9.040 | 9.710 | 9.710 | 17,399,080 |
| 2024-09-27 | 8.880 | 9.070 | 8.800 | 9.030 | 9.030 | 7,625,220 |
| 2024-09-26 | 8.510 | 8.880 | 8.480 | 8.880 | 8.880 | 7,232,907 |
| 2024-09-25 | 8.590 | 8.680 | 8.510 | 8.550 | 8.550 | 5,835,170 |
| 2024-09-24 | 8.470 | 8.750 | 8.360 | 8.600 | 8.600 | 6,484,079 |
| 2024-09-23 | 8.600 | 8.600 | 8.340 | 8.430 | 8.430 | 4,369,595 |
| 2024-09-20 | 8.220 | 8.540 | 8.130 | 8.500 | 8.500 | 6,708,355 |
| 2024-09-19 | 8.110 | 8.350 | 8.010 | 8.240 | 8.240 | 5,657,090 |
| 2024-09-18 | 8.040 | 8.250 | 7.990 | 8.090 | 8.090 | 5,727,255 |
| 2024-09-13 | 7.860 | 8.280 | 7.830 | 8.040 | 8.040 | 7,657,015 |
| 2024-09-12 | 7.900 | 7.980 | 7.850 | 7.880 | 7.880 | 1,987,900 |
| 2024-09-11 | 7.910 | 7.980 | 7.800 | 7.850 | 7.850 | 1,288,300 |
| 2024-09-10 | 7.840 | 7.940 | 7.800 | 7.910 | 7.910 | 1,418,850 |
| 2024-09-09 | 7.880 | 7.920 | 7.760 | 7.870 | 7.870 | 1,540,300 |
| 2024-09-06 | 8.030 | 8.030 | 7.880 | 7.880 | 7.880 | 1,842,880 |
| 2024-09-05 | 7.870 | 8.010 | 7.860 | 7.980 | 7.980 | 2,106,300 |
| 2024-09-04 | 7.940 | 7.970 | 7.880 | 7.890 | 7.890 | 1,461,300 |
| 2024-09-03 | 8.020 | 8.050 | 7.930 | 7.960 | 7.960 | 1,560,995 |
| 2024-09-02 | 8.060 | 8.090 | 7.950 | 8.000 | 8.000 | 2,425,120 |
| 2024-08-30 | 7.910 | 8.120 | 7.900 | 8.080 | 8.080 | 3,667,745 |
| 2024-08-29 | 7.650 | 8.090 | 7.650 | 7.980 | 7.980 | 4,952,295 |
| 2024-08-28 | 7.820 | 7.820 | 7.710 | 7.710 | 7.710 | 918,695 |
| 2024-08-27 | 7.740 | 7.850 | 7.720 | 7.780 | 7.780 | 1,806,000 |
| 2024-08-26 | 7.590 | 7.750 | 7.490 | 7.750 | 7.750 | 2,565,315 |
| 2024-08-23 | 7.590 | 7.650 | 7.480 | 7.500 | 7.500 | 1,593,630 |
| 2024-08-22 | 7.870 | 7.870 | 7.580 | 7.590 | 7.590 | 2,210,400 |
| 2024-08-21 | 7.940 | 7.990 | 7.800 | 7.880 | 7.880 | 1,903,465 |
| 2024-08-20 | 7.740 | 8.080 | 7.570 | 7.950 | 7.950 | 3,740,404 |
| 2024-08-19 | 7.900 | 7.980 | 7.720 | 7.750 | 7.750 | 2,674,600 |
| 2024-08-16 | 8.000 | 8.010 | 7.930 | 7.940 | 7.940 | 1,115,650 |
| 2024-08-15 | 7.980 | 8.030 | 7.920 | 7.990 | 7.990 | 1,263,245 |
| 2024-08-14 | 8.090 | 8.120 | 8.000 | 8.010 | 8.010 | 1,278,200 |
| 2024-08-13 | 7.950 | 8.160 | 7.760 | 8.110 | 8.110 | 3,166,235 |
| 2024-08-12 | 8.000 | 8.050 | 7.970 | 7.980 | 7.980 | 1,412,400 |
| 2024-08-09 | 8.080 | 8.130 | 8.010 | 8.040 | 8.040 | 1,631,590 |
| 2024-08-08 | 8.010 | 8.180 | 7.960 | 8.090 | 8.090 | 2,475,855 |
| 2024-08-07 | 7.970 | 8.040 | 7.960 | 8.030 | 8.030 | 1,487,180 |
| 2024-08-06 | 7.970 | 8.080 | 7.940 | 8.010 | 8.010 | 2,083,425 |
| 2024-08-05 | 8.050 | 8.150 | 7.920 | 7.990 | 7.990 | 2,693,935 |
| 2024-08-02 | 8.010 | 8.120 | 8.010 | 8.080 | 8.080 | 1,777,400 |
| 2024-08-01 | 8.200 | 8.300 | 8.070 | 8.090 | 8.090 | 2,615,945 |
| 2024-07-31 | 8.000 | 8.250 | 7.990 | 8.220 | 8.220 | 3,299,340 |
| 2024-07-30 | 8.050 | 8.140 | 7.920 | 8.120 | 8.120 | 2,032,345 |
| 2024-07-29 | 8.110 | 8.230 | 8.090 | 8.190 | 8.190 | 1,597,650 |
| 2024-07-26 | 8.060 | 8.130 | 8.040 | 8.110 | 8.110 | 1,355,645 |
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.