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
2023-08-01	17.010	17.190	16.990	17.010	17.010	702,600
2023-07-31	17.140	17.420	17.040	17.050	17.050	1,126,200
2023-07-28	16.860	17.430	16.830	17.210	17.210	1,621,800
2023-07-27	16.880	17.100	16.730	16.910	16.910	1,041,600
2023-07-26	16.700	16.790	16.610	16.730	16.730	641,401
2023-07-25	16.430	16.840	16.430	16.730	16.730	1,456,001
2023-07-24	16.260	16.460	16.190	16.390	16.390	776,610
2023-07-21	16.000	16.530	15.900	16.420	16.420	1,356,501
2023-07-20	16.090	16.300	16.000	16.030	16.030	698,201
2023-07-19	16.460	16.490	16.020	16.090	16.090	1,035,900
2023-07-18	16.500	16.590	16.360	16.470	16.470	684,700
2023-07-17	16.520	16.680	16.240	16.600	16.600	821,300
2023-07-14	16.330	16.700	16.320	16.690	16.690	1,292,300
2023-07-13	16.250	16.700	16.220	16.330	16.330	2,029,800
2023-07-12	16.190	17.060	15.530	16.500	16.500	5,037,445
2023-07-11	16.630	16.700	16.090	16.270	16.270	1,402,078
2023-07-10	16.800	16.970	16.520	16.600	16.600	1,096,978
2023-07-07	17.060	17.150	16.810	16.820	16.820	1,263,300
2023-07-06	17.000	17.330	17.000	17.120	17.120	1,123,900
2023-07-05	17.060	17.180	16.900	16.960	16.960	1,035,500
2023-07-04	17.290	17.300	17.020	17.080	17.080	1,253,700
2023-07-03	17.400	17.470	17.260	17.310	17.310	1,171,800
2023-06-30	17.310	17.520	17.250	17.520	17.520	903,731
2023-06-29	17.230	17.390	17.140	17.350	17.350	958,600
2023-06-28	17.320	17.330	17.020	17.310	17.310	1,009,602
2023-06-27	17.070	17.350	17.050	17.350	17.350	1,142,301
2023-06-26	17.150	17.150	16.800	17.060	17.060	1,556,400
2023-06-21	17.500	17.500	17.040	17.170	17.170	1,980,236
2023-06-20	17.660	17.880	17.410	17.510	17.510	1,605,200
2023-06-19	18.020	18.100	17.650	17.730	17.730	2,556,510
2023-06-16	17.810	18.220	17.810	18.170	18.170	2,023,333
2023-06-15	17.730	18.000	17.550	17.950	17.950	1,762,343
2023-06-14	17.420	17.750	17.330	17.730	17.730	1,897,901
2023-06-13	17.320	17.460	17.200	17.420	17.420	1,389,300
2023-06-12	17.130	17.380	17.020	17.340	17.340	1,170,500
2023-06-09	17.390	17.390	16.960	17.150	17.150	1,401,001
2023-06-08	17.290	17.620	17.280	17.330	17.330	1,104,400
2023-06-07	17.200	17.480	17.200	17.320	17.320	1,059,600
2023-06-06	17.550	17.600	17.270	17.280	17.280	1,580,900
2023-06-05	18.060	18.150	17.290	17.600	17.600	3,441,500
2023-06-02	18.140	18.240	18.040	18.200	18.200	1,082,800
2023-06-01	18.280	18.300	18.060	18.150	18.150	929,301
2023-05-31	18.380	18.420	18.190	18.250	18.250	1,084,800
2023-05-30	18.400	18.440	18.160	18.400	18.400	1,144,100
2023-05-29	18.220	18.490	18.200	18.380	18.380	1,249,200
2023-05-26	18.090	18.440	17.900	18.410	18.410	1,639,400
2023-05-25	18.260	18.450	18.020	18.040	18.040	1,595,700
2023-05-24	18.290	18.450	18.070	18.300	18.300	1,374,000
2023-05-23	18.400	18.500	18.230	18.300	18.300	3,020,300
2023-05-22	18.510	18.920	18.420	18.830	18.830	1,906,280
2023-05-19	18.790	18.900	18.560	18.810	18.810	1,550,643
2023-05-18	18.350	18.830	18.330	18.710	18.710	2,185,701
2023-05-17	17.580	18.360	17.580	18.300	18.300	2,495,101
2023-05-16	17.600	17.750	17.430	17.640	17.640	1,338,400
2023-05-15	17.980	17.980	17.380	17.660	17.660	1,952,400
2023-05-12	18.090	18.180	17.910	17.930	17.930	1,168,911
2023-05-11	17.620	18.170	17.610	17.980	17.980	2,134,802
2023-05-10	17.410	17.830	17.310	17.690	17.690	2,260,500
2023-05-09	18.080	18.080	17.240	17.570	17.570	7,872,011
2023-05-08	18.270	18.350	17.950	18.150	18.150	2,674,953

← NewerPage 14 of 21 · 1,212 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.