Gansu Huangtai Wine-marketing Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.500	16.760	15.840	15.860	15.860	7,208,703
2023-10-31	15.450	15.930	15.440	15.830	15.830	4,461,626
2023-10-30	15.270	15.530	15.270	15.480	15.480	2,702,488
2023-10-27	15.140	15.480	15.090	15.410	15.410	3,381,700
2023-10-26	15.000	15.240	14.750	15.220	15.220	3,905,421
2023-10-25	15.000	15.400	15.000	15.320	15.320	4,059,262
2023-10-24	14.800	15.030	14.700	14.890	14.890	3,131,800
2023-10-23	15.040	15.240	14.690	14.810	14.810	2,712,300
2023-10-20	15.060	15.340	14.980	15.060	15.060	2,252,700
2023-10-19	15.190	15.420	14.830	15.160	15.160	3,389,400
2023-10-18	15.690	15.690	15.220	15.220	15.220	2,832,200
2023-10-17	15.370	15.780	15.230	15.600	15.600	3,298,210
2023-10-16	15.330	15.500	15.230	15.420	15.420	2,454,510
2023-10-13	15.720	15.720	15.310	15.380	15.380	3,968,100
2023-10-12	15.760	15.890	15.690	15.810	15.810	2,781,400
2023-10-11	15.910	15.980	15.670	15.700	15.700	3,153,300
2023-10-10	16.000	16.180	15.850	15.900	15.900	2,472,000
2023-10-09	16.410	16.410	15.910	16.010	16.010	3,112,900
2023-09-28	16.520	16.650	16.020	16.410	16.410	3,545,621
2023-09-27	16.350	16.690	16.330	16.480	16.480	3,306,062
2023-09-26	16.870	16.870	16.490	16.490	16.490	4,268,401
2023-09-25	17.290	17.290	16.670	16.910	16.910	6,369,403
2023-09-22	17.160	17.350	17.000	17.300	17.300	5,063,700
2023-09-21	17.600	17.750	17.200	17.250	17.250	4,777,702
2023-09-20	17.880	17.960	17.600	17.650	17.650	4,641,700
2023-09-19	17.810	17.980	17.690	17.890	17.890	4,997,301
2023-09-18	17.730	18.020	17.420	17.920	17.920	6,715,401
2023-09-15	17.830	18.140	17.700	17.850	17.850	6,597,100
2023-09-14	17.810	18.200	17.630	17.810	17.810	6,351,711
2023-09-13	17.580	18.350	17.550	18.000	18.000	10,004,305
2023-09-12	17.710	17.890	17.510	17.660	17.660	5,316,300
2023-09-11	17.750	18.190	17.540	17.720	17.720	6,298,602
2023-09-08	17.900	17.970	17.380	17.620	17.620	5,422,501
2023-09-07	18.330	18.550	17.820	17.860	17.860	7,797,419
2023-09-06	18.360	19.050	18.310	18.440	18.440	7,801,829
2023-09-05	18.660	18.760	18.320	18.570	18.570	13,630,217
2023-09-04	17.810	19.590	17.810	19.160	19.160	21,093,173
2023-09-01	16.960	18.670	16.950	17.810	17.810	18,915,338
2023-08-31	17.280	17.280	16.760	16.970	16.970	5,593,301
2023-08-30	16.850	17.340	16.800	17.250	17.250	7,634,576
2023-08-29	16.300	17.140	15.710	17.140	17.140	11,266,585
2023-08-28	17.580	17.980	16.520	16.590	16.590	12,661,790
2023-08-25	18.180	18.200	17.220	17.230	17.230	14,012,468
2023-08-24	19.400	19.420	18.500	18.510	18.510	16,608,868
2023-08-23	19.440	20.350	18.880	19.910	19.910	22,065,959
2023-08-22	20.550	21.690	19.330	19.670	19.670	29,120,189
2023-08-21	20.200	20.780	20.000	20.780	20.780	29,149,085
2023-08-18	18.890	18.890	18.890	18.890	18.890	1,277,900
2023-08-17	17.170	17.170	17.170	17.170	17.170	0
2023-08-16	17.010	17.200	17.010	17.170	17.170	1,378,300
2023-08-15	17.030	17.250	17.020	17.100	17.100	699,400
2023-08-14	16.980	17.040	16.810	16.990	16.990	1,064,100
2023-08-11	17.200	17.390	17.030	17.070	17.070	790,700
2023-08-10	17.060	17.270	17.010	17.220	17.220	1,054,600
2023-08-09	17.060	17.150	16.900	17.030	17.030	587,211
2023-08-08	16.870	17.200	16.800	17.050	17.050	756,001
2023-08-07	17.100	17.180	16.950	17.040	17.040	506,200
2023-08-04	17.080	17.270	16.960	17.140	17.140	828,411
2023-08-03	16.970	17.120	16.900	17.000	17.000	535,300
2023-08-02	17.010	17.040	16.720	17.040	17.040	841,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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