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
2023-05-05	18.820	18.920	18.060	18.270	18.270	3,395,301
2023-05-04	18.990	19.480	18.690	18.820	18.820	4,499,269
2023-04-28	18.270	18.800	18.240	18.550	18.550	2,774,320
2023-04-27	18.160	18.350	17.920	18.270	18.270	1,940,501
2023-04-26	17.980	18.210	17.610	18.090	18.090	2,349,401
2023-04-25	18.290	18.490	17.650	18.000	18.000	1,845,301
2023-04-24	18.200	18.580	18.200	18.330	18.330	1,449,200
2023-04-21	18.610	18.750	18.150	18.170	18.170	1,948,900
2023-04-20	18.260	18.680	18.200	18.630	18.630	2,088,600
2023-04-19	18.130	18.330	18.090	18.160	18.160	1,274,901
2023-04-18	18.380	18.460	17.910	18.270	18.270	2,120,100
2023-04-17	17.920	18.290	17.850	18.270	18.270	2,568,400
2023-04-14	17.660	18.290	17.550	17.920	17.920	2,521,917
2023-04-13	17.250	17.750	17.100	17.640	17.640	1,910,200
2023-04-12	17.270	17.330	17.010	17.270	17.270	1,402,701
2023-04-11	17.120	17.350	17.120	17.270	17.270	1,862,900
2023-04-10	16.920	17.150	16.760	17.060	17.060	1,449,700
2023-04-07	17.120	17.160	16.860	16.930	16.930	1,280,800
2023-04-06	17.350	17.420	17.000	17.050	17.050	1,324,160
2023-04-04	16.930	17.600	16.930	17.440	17.440	2,385,034
2023-04-03	16.820	17.130	16.810	17.010	17.010	1,139,002
2023-03-31	16.880	17.080	16.820	16.840	16.840	1,413,500
2023-03-30	17.200	17.250	16.800	17.090	17.090	1,717,300
2023-03-29	17.140	17.320	17.020	17.100	17.100	1,390,500
2023-03-28	16.970	17.450	16.960	17.200	17.200	1,542,900
2023-03-27	16.990	17.100	16.780	17.060	17.060	1,521,600
2023-03-24	17.250	17.300	17.010	17.110	17.110	1,533,100
2023-03-23	17.280	17.420	17.240	17.290	17.290	1,546,432
2023-03-22	17.380	17.430	17.180	17.300	17.300	1,470,200
2023-03-21	17.180	17.470	17.080	17.330	17.330	1,493,700
2023-03-20	17.420	17.620	17.010	17.080	17.080	2,195,500
2023-03-17	17.300	17.440	17.200	17.340	17.340	1,838,511
2023-03-16	17.500	17.680	17.040	17.200	17.200	2,543,211
2023-03-15	17.520	17.840	17.450	17.580	17.580	2,197,400
2023-03-14	18.300	18.360	17.450	17.450	17.450	5,700,322
2023-03-13	18.390	18.590	18.260	18.370	18.370	1,316,812
2023-03-10	18.560	18.640	18.420	18.440	18.440	1,190,200
2023-03-09	18.600	18.740	18.310	18.570	18.570	1,065,150
2023-03-08	18.400	18.680	18.350	18.630	18.630	1,089,917
2023-03-07	18.880	18.930	18.280	18.400	18.400	2,711,801
2023-03-06	19.120	19.190	18.810	18.860	18.860	1,956,000
2023-03-03	18.980	19.280	18.880	19.150	19.150	1,541,621
2023-03-02	19.040	19.250	18.870	18.940	18.940	1,506,300
2023-03-01	19.330	19.360	18.920	19.030	19.030	2,139,911
2023-02-28	19.400	19.500	19.160	19.300	19.300	2,013,501
2023-02-27	18.980	19.600	18.880	19.420	19.420	3,264,822
2023-02-24	18.780	18.960	18.710	18.940	18.940	1,474,400
2023-02-23	18.830	18.890	18.580	18.740	18.740	1,363,146
2023-02-22	18.530	18.860	18.480	18.740	18.740	1,468,500
2023-02-21	18.680	18.730	18.370	18.580	18.580	1,829,099
2023-02-20	18.500	18.850	18.350	18.680	18.680	1,430,999
2023-02-17	18.600	18.970	18.540	18.650	18.650	1,682,400
2023-02-16	18.810	19.120	18.320	18.670	18.670	3,108,490
2023-02-15	19.140	19.150	18.800	18.800	18.800	2,480,442
2023-02-14	18.860	19.060	18.600	18.820	18.820	2,638,046
2023-02-13	18.550	18.980	18.450	18.880	18.880	2,465,500
2023-02-10	18.350	18.540	18.270	18.450	18.450	1,830,500
2023-02-09	18.310	18.680	18.310	18.350	18.350	1,914,760
2023-02-08	18.580	18.830	18.320	18.450	18.450	1,867,901
2023-02-07	18.810	19.080	18.540	18.680	18.680	1,798,700

← NewerPage 15 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.