China Ouhua Winery Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.035	0.055	0.035	0.050	0.050	10,816,100
2024-06-18	0.035	0.035	0.035	0.035	0.035	168,000
2024-06-14	0.035	0.035	0.035	0.035	0.035	8,800
2024-06-13	0.035	0.035	0.035	0.035	0.035	8,800
2024-06-12	0.030	0.035	0.030	0.035	0.035	441,100
2024-06-11	0.035	0.035	0.030	0.035	0.035	630,200
2024-06-10	0.030	0.035	0.025	0.035	0.035	1,296,800
2024-06-07	0.030	0.035	0.025	0.035	0.035	1,036,300
2024-06-06	0.030	0.035	0.030	0.035	0.035	304,900
2024-06-05	0.035	0.035	0.030	0.030	0.030	2,546,800
2024-06-04	0.035	0.035	0.030	0.035	0.035	3,804,800
2024-05-30	0.030	0.040	0.030	0.040	0.040	14,800
2024-05-29	0.040	0.040	0.040	0.040	0.040	4,800
2024-05-28	0.040	0.040	0.040	0.040	0.040	3,800
2024-05-27	0.040	0.040	0.040	0.040	0.040	3,800
2024-05-24	0.035	0.035	0.035	0.035	0.035	1,772,900
2024-05-23	0.040	0.040	0.040	0.040	0.040	25,000
2024-05-20	0.035	0.040	0.035	0.040	0.040	503,800
2024-05-17	0.040	0.040	0.035	0.040	0.040	613,400
2024-05-16	0.040	0.040	0.035	0.035	0.035	664,800
2024-05-15	0.035	0.040	0.035	0.035	0.035	1,052,800
2024-05-14	0.035	0.040	0.035	0.035	0.035	631,800
2024-05-13	0.035	0.040	0.035	0.035	0.035	468,000
2024-05-10	0.040	0.040	0.040	0.040	0.040	7,600
2024-05-09	0.040	0.040	0.040	0.040	0.040	400,000
2024-05-08	0.040	0.040	0.035	0.040	0.040	2,165,800
2024-05-07	0.040	0.040	0.040	0.040	0.040	8,800
2024-05-06	0.040	0.040	0.040	0.040	0.040	20,200
2024-05-03	0.035	0.040	0.035	0.040	0.040	80,000
2024-05-02	0.035	0.040	0.035	0.040	0.040	410,000
2024-04-30	0.045	0.045	0.045	0.045	0.045	2,800
2024-04-29	0.040	0.040	0.040	0.040	0.040	480,000
2024-04-26	0.035	0.040	0.035	0.040	0.040	115,000
2024-04-25	0.040	0.045	0.040	0.045	0.045	647,800
2024-04-24	0.040	0.045	0.040	0.045	0.045	22,800
2024-04-23	0.040	0.045	0.040	0.045	0.045	93,800
2024-04-22	0.045	0.045	0.045	0.045	0.045	2,800
2024-04-19	0.040	0.040	0.040	0.040	0.040	4,000
2024-04-18	0.040	0.040	0.040	0.040	0.040	85,000
2024-04-16	0.040	0.045	0.035	0.045	0.045	114,800
2024-04-15	0.035	0.045	0.035	0.045	0.045	17,800
2024-04-09	0.040	0.045	0.040	0.045	0.045	1,059,400
2024-04-08	0.045	0.045	0.040	0.045	0.045	361,400
2024-04-05	0.045	0.045	0.040	0.040	0.040	12,800
2024-04-04	0.040	0.040	0.040	0.040	0.040	597,000
2024-04-03	0.045	0.045	0.040	0.045	0.045	1,727,600
2024-04-01	0.040	0.045	0.040	0.045	0.045	102,800
2024-03-29	0.040	0.040	0.040	0.040	0.040	111,000
2024-03-27	0.040	0.045	0.040	0.045	0.045	732,800
2024-03-26	0.040	0.045	0.040	0.045	0.045	102,800
2024-03-25	0.040	0.045	0.040	0.040	0.040	841,800
2024-03-22	0.040	0.045	0.040	0.040	0.040	1,650,500
2024-03-21	0.040	0.045	0.040	0.045	0.045	240,000
2024-03-20	0.040	0.045	0.040	0.045	0.045	236,000
2024-03-18	0.040	0.045	0.040	0.045	0.045	72,800
2024-03-15	0.045	0.045	0.045	0.045	0.045	7,100
2024-03-13	0.045	0.045	0.040	0.045	0.045	1,034,000
2024-03-12	0.040	0.045	0.040	0.045	0.045	10,000
2024-03-08	0.035	0.045	0.035	0.045	0.045	103,800
2024-03-07	0.040	0.045	0.040	0.045	0.045	338,300

← NewerPage 10 of 18 · 1,060 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.