China Ouhua Winery Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	0.045	0.045	0.045	0.045	0.045	6,600
2025-01-10	0.045	0.045	0.045	0.045	0.045	2,800
2025-01-09	0.045	0.045	0.045	0.045	0.045	22,800
2025-01-08	0.035	0.045	0.035	0.045	0.045	15,700
2025-01-07	0.045	0.045	0.040	0.045	0.045	208,400
2025-01-06	0.045	0.045	0.040	0.045	0.045	85,600
2025-01-03	0.040	0.040	0.035	0.040	0.040	312,400
2025-01-02	0.040	0.040	0.035	0.040	0.040	249,900
2024-12-31	0.035	0.040	0.035	0.040	0.040	260,700
2024-12-30	0.035	0.035	0.030	0.035	0.035	275,600
2024-12-27	0.040	0.040	0.035	0.035	0.035	210,300
2024-12-26	0.035	0.035	0.035	0.035	0.035	1,000
2024-12-23	0.040	0.040	0.035	0.040	0.040	1,005,600
2024-12-20	0.035	0.040	0.035	0.040	0.040	3,400
2024-12-19	0.040	0.040	0.040	0.040	0.040	2,800
2024-12-18	0.040	0.040	0.040	0.040	0.040	4,400
2024-12-16	0.035	0.035	0.035	0.035	0.035	100,000
2024-12-13	0.035	0.040	0.035	0.040	0.040	144,300
2024-12-12	0.035	0.040	0.035	0.040	0.040	248,600
2024-12-11	0.035	0.035	0.025	0.035	0.035	1,828,900
2024-12-05	0.035	0.040	0.035	0.040	0.040	12,800
2024-12-04	0.035	0.040	0.035	0.040	0.040	22,800
2024-12-03	0.035	0.040	0.035	0.040	0.040	151,100
2024-12-02	0.035	0.040	0.035	0.040	0.040	7,900
2024-11-28	0.035	0.040	0.035	0.040	0.040	510,000
2024-11-27	0.035	0.040	0.035	0.040	0.040	746,800
2024-11-22	0.045	0.045	0.045	0.045	0.045	22,300
2024-11-21	0.045	0.045	0.045	0.045	0.045	3,800
2024-11-20	0.040	0.040	0.040	0.040	0.040	2,004,400
2024-11-19	0.040	0.045	0.040	0.045	0.045	103,800
2024-11-15	0.045	0.045	0.045	0.045	0.045	3,800
2024-11-14	0.040	0.040	0.040	0.040	0.040	100,000
2024-11-13	0.040	0.040	0.040	0.040	0.040	10,000
2024-11-12	0.040	0.040	0.040	0.040	0.040	5,600
2024-11-11	0.040	0.045	0.040	0.045	0.045	28,800
2024-11-08	0.045	0.045	0.045	0.045	0.045	4,800
2024-11-07	0.045	0.045	0.045	0.045	0.045	3,800
2024-11-05	0.045	0.045	0.045	0.045	0.045	52,800
2024-11-04	0.040	0.040	0.040	0.040	0.040	17,000
2024-10-30	0.045	0.045	0.045	0.045	0.045	2,800
2024-10-29	0.040	0.045	0.040	0.040	0.040	792,800
2024-10-25	0.045	0.045	0.045	0.045	0.045	2,800
2024-10-24	0.040	0.040	0.040	0.040	0.040	102,000
2024-10-23	0.040	0.045	0.040	0.045	0.045	12,800
2024-10-22	0.045	0.045	0.040	0.045	0.045	76,200
2024-10-21	0.040	0.040	0.040	0.040	0.040	100,000
2024-10-18	0.040	0.050	0.040	0.050	0.050	107,800
2024-10-15	0.040	0.045	0.040	0.045	0.045	473,800
2024-10-11	0.045	0.045	0.045	0.045	0.045	60,000
2024-10-09	0.045	0.045	0.045	0.045	0.045	130,000
2024-10-08	0.045	0.045	0.045	0.045	0.045	132,000
2024-10-07	0.040	0.040	0.040	0.040	0.040	50,000
2024-10-04	0.040	0.050	0.040	0.050	0.050	11,900
2024-10-03	0.050	0.050	0.050	0.050	0.050	2,000
2024-10-01	0.045	0.050	0.045	0.050	0.050	745,000
2024-09-30	0.045	0.050	0.045	0.045	0.045	2,129,700
2024-09-27	0.045	0.045	0.045	0.045	0.045	100,100
2024-09-26	0.040	0.045	0.040	0.045	0.045	350,100
2024-09-25	0.045	0.045	0.045	0.045	0.045	125,300
2024-09-24	0.040	0.045	0.040	0.045	0.045	100,100

← NewerPage 8 of 18 · 1,063 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.