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
2022-11-04	14.920	15.600	14.900	15.360	15.360	3,767,200
2022-11-03	15.080	15.170	14.850	14.960	14.960	2,547,100
2022-11-02	15.170	15.420	15.110	15.170	15.170	3,365,500
2022-11-01	15.000	15.310	14.980	15.240	15.240	2,694,800
2022-10-31	15.070	15.220	14.910	14.950	14.950	1,893,800
2022-10-28	15.190	15.730	15.110	15.150	15.150	3,077,700
2022-10-27	15.680	15.750	15.050	15.320	15.320	2,635,210
2022-10-26	15.510	15.780	15.410	15.580	15.580	2,429,700
2022-10-25	14.810	15.450	14.660	15.430	15.430	3,754,922
2022-10-24	15.000	15.250	14.490	14.800	14.800	2,778,322
2022-10-21	15.260	15.350	14.980	15.250	15.250	2,014,600
2022-10-20	14.910	15.230	14.820	15.040	15.040	1,460,100
2022-10-19	15.530	15.530	14.990	14.990	14.990	3,071,700
2022-10-18	15.460	15.750	15.450	15.500	15.500	2,288,000
2022-10-17	15.290	15.460	15.180	15.430	15.430	1,747,935
2022-10-14	15.130	15.690	15.130	15.430	15.430	2,314,500
2022-10-13	14.870	15.360	14.700	15.100	15.100	2,571,739
2022-10-12	14.750	15.000	14.380	14.900	14.900	2,998,835
2022-10-11	14.900	15.080	14.460	14.750	14.750	3,865,697
2022-10-10	15.950	15.950	15.220	15.220	15.220	2,845,700
2022-09-30	16.200	16.400	15.750	16.020	16.020	4,349,948
2022-09-29	16.600	16.950	16.360	16.400	16.400	4,137,353
2022-09-28	15.890	16.760	15.850	16.360	16.360	5,560,200
2022-09-27	15.870	16.020	15.690	15.960	15.960	2,862,700
2022-09-26	15.880	16.340	15.690	15.970	15.970	5,118,200
2022-09-23	15.200	15.920	15.200	15.920	15.920	6,998,548
2022-09-22	15.080	15.290	15.000	15.160	15.160	1,323,700
2022-09-21	15.210	15.280	15.070	15.150	15.150	1,670,531
2022-09-20	15.030	15.380	15.030	15.300	15.300	1,882,748
2022-09-19	14.850	15.220	14.580	15.170	15.170	3,070,448
2022-09-16	15.700	15.790	15.120	15.120	15.120	4,921,788
2022-09-15	16.120	16.300	15.670	15.920	15.920	3,046,901
2022-09-14	16.020	16.170	15.880	16.070	16.070	2,452,101
2022-09-13	16.030	16.550	16.020	16.190	16.190	3,966,525
2022-09-09	15.700	15.910	15.650	15.870	15.870	3,188,200
2022-09-08	16.070	16.170	15.730	15.790	15.790	3,492,225
2022-09-07	16.840	16.860	16.070	16.090	16.090	7,140,325
2022-09-06	16.900	17.000	16.850	16.920	16.920	1,854,900
2022-09-05	17.080	17.190	16.810	16.940	16.940	2,172,292
2022-09-02	17.050	17.250	16.830	17.000	17.000	2,212,601
2022-09-01	17.150	17.400	17.050	17.080	17.080	2,302,600
2022-08-31	17.140	17.470	17.050	17.250	17.250	3,228,791
2022-08-30	17.120	17.250	17.020	17.160	17.160	1,890,368
2022-08-29	17.000	17.230	16.890	17.130	17.130	1,587,000
2022-08-26	17.260	17.570	17.060	17.080	17.080	2,957,513
2022-08-25	16.940	17.500	16.850	17.240	17.240	3,132,513
2022-08-24	17.370	17.410	16.840	16.940	16.940	2,992,318
2022-08-23	17.400	17.720	17.200	17.420	17.420	3,135,213
2022-08-22	16.830	17.280	16.830	17.150	17.150	2,498,401
2022-08-19	16.850	17.110	16.780	16.810	16.810	2,756,800
2022-08-18	17.710	17.710	16.930	16.930	16.930	6,341,206
2022-08-17	17.830	17.940	17.500	17.820	17.820	2,383,700
2022-08-16	17.980	18.030	17.690	17.850	17.850	2,439,300
2022-08-15	18.280	18.330	17.950	17.950	17.950	2,652,701
2022-08-12	18.010	18.430	18.010	18.300	18.300	2,306,721
2022-08-11	17.650	18.140	17.600	18.060	18.060	3,061,900
2022-08-10	17.820	17.990	17.600	17.700	17.700	2,901,601
2022-08-09	17.300	17.980	17.120	17.780	17.780	3,894,900
2022-08-08	17.010	17.280	16.800	17.240	17.240	2,792,700
2022-08-05	17.200	17.350	16.700	17.160	17.160	4,261,521

← NewerPage 17 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.