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
2023-02-06	18.510	19.070	18.370	18.830	18.830	2,511,901
2023-02-03	18.600	18.750	18.150	18.550	18.550	2,592,900
2023-02-02	18.340	19.100	18.150	18.710	18.710	3,285,836
2023-02-01	17.850	18.460	17.530	18.320	18.320	5,057,383
2023-01-31	19.040	19.040	18.100	18.100	18.100	4,568,100
2023-01-30	18.920	19.410	18.890	19.050	19.050	4,354,100
2023-01-20	19.370	19.510	18.990	19.030	19.030	3,660,550
2023-01-19	18.680	19.450	18.590	19.330	19.330	5,594,501
2023-01-18	18.130	18.840	18.090	18.600	18.600	3,420,229
2023-01-17	17.960	18.360	17.860	18.140	18.140	3,399,100
2023-01-16	17.510	18.180	17.390	17.990	17.990	4,131,000
2023-01-13	17.490	17.600	17.260	17.390	17.390	2,251,500
2023-01-12	16.890	17.640	16.800	17.380	17.380	2,873,900
2023-01-11	17.150	17.160	16.870	16.880	16.880	1,654,617
2023-01-10	17.160	17.380	17.060	17.200	17.200	1,732,500
2023-01-09	16.720	17.350	16.710	17.130	17.130	3,212,360
2023-01-06	16.980	16.990	16.650	16.780	16.780	2,328,100
2023-01-05	16.620	17.000	16.560	16.780	16.780	2,393,128
2023-01-04	16.550	16.700	16.460	16.630	16.630	1,254,828
2023-01-03	16.450	16.740	16.450	16.600	16.600	1,834,700
2022-12-30	16.390	16.580	16.250	16.550	16.550	1,706,900
2022-12-29	16.400	16.470	16.250	16.300	16.300	1,274,700
2022-12-28	16.680	16.710	16.290	16.340	16.340	1,815,000
2022-12-27	16.500	16.930	16.330	16.690	16.690	2,372,101
2022-12-26	16.280	16.650	16.040	16.420	16.420	2,012,400
2022-12-23	16.080	16.450	15.990	16.300	16.300	2,697,100
2022-12-22	16.000	16.500	16.000	16.210	16.210	2,924,689
2022-12-21	15.910	16.200	15.880	15.990	15.990	2,235,700
2022-12-20	16.000	16.140	15.660	15.840	15.840	2,841,600
2022-12-19	17.000	17.150	16.210	16.210	16.210	4,689,600
2022-12-16	17.250	17.490	17.000	17.060	17.060	2,029,935
2022-12-15	17.400	17.590	17.280	17.330	17.330	1,750,201
2022-12-14	17.140	17.840	17.020	17.530	17.530	3,519,010
2022-12-13	17.040	17.340	16.900	17.180	17.180	2,292,744
2022-12-12	17.510	17.690	16.990	17.010	17.010	2,791,101
2022-12-09	17.570	17.730	17.360	17.600	17.600	2,724,144
2022-12-08	17.870	17.970	17.580	17.670	17.670	2,073,933
2022-12-07	17.570	17.960	17.460	17.850	17.850	2,967,900
2022-12-06	17.390	18.180	17.250	17.730	17.730	3,698,162
2022-12-05	17.250	17.500	17.170	17.420	17.420	3,031,800
2022-12-02	17.030	17.280	17.000	17.140	17.140	1,979,652
2022-12-01	17.220	17.490	17.060	17.120	17.120	2,645,328
2022-11-30	17.030	17.240	16.920	16.990	16.990	2,478,700
2022-11-29	17.250	17.600	17.150	17.170	17.170	3,281,700
2022-11-28	16.980	17.290	16.670	17.200	17.200	3,569,996
2022-11-25	17.300	17.590	17.100	17.250	17.250	2,705,300
2022-11-24	16.630	17.460	16.630	17.300	17.300	4,667,104
2022-11-23	16.370	16.790	16.270	16.690	16.690	3,403,435
2022-11-22	16.360	16.690	16.290	16.440	16.440	3,052,454
2022-11-21	16.450	16.580	16.120	16.330	16.330	2,128,600
2022-11-18	16.520	16.860	16.410	16.530	16.530	2,624,510
2022-11-17	16.480	16.560	16.150	16.490	16.490	2,980,663
2022-11-16	15.970	16.820	15.950	16.460	16.460	4,653,335
2022-11-15	15.810	16.100	15.700	16.020	16.020	2,493,709
2022-11-14	16.070	16.180	15.710	15.800	15.800	2,884,100
2022-11-11	16.060	16.280	15.890	16.110	16.110	4,282,594
2022-11-10	16.180	16.460	15.860	15.970	15.970	7,334,518
2022-11-09	15.100	15.830	15.030	15.830	15.830	4,212,000
2022-11-08	15.200	15.270	15.010	15.080	15.080	2,630,600
2022-11-07	15.240	15.290	15.130	15.180	15.180	2,894,800

← NewerPage 16 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.