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
2022-08-04	16.910	17.350	16.910	17.230	17.230	3,586,279
2022-08-03	16.950	17.190	16.760	16.900	16.900	4,211,656
2022-08-02	17.310	17.500	16.900	16.900	16.900	7,693,100
2022-08-01	18.220	18.430	17.790	17.790	17.790	4,405,000
2022-07-29	17.920	18.550	17.820	18.260	18.260	5,937,220
2022-07-28	17.700	18.050	17.550	17.730	17.730	3,807,000
2022-07-27	17.850	18.070	17.630	17.690	17.690	3,236,100
2022-07-26	17.780	18.120	17.730	17.920	17.920	3,253,301
2022-07-25	17.400	17.940	17.400	17.840	17.840	3,873,000
2022-07-22	18.000	18.100	17.270	17.500	17.500	5,330,000
2022-07-21	18.400	18.460	17.940	18.100	18.100	6,218,000
2022-07-20	18.460	18.770	18.230	18.400	18.400	4,751,601
2022-07-19	18.780	19.190	18.600	18.610	18.610	5,070,400
2022-07-18	18.730	18.980	18.050	18.920	18.920	8,636,892
2022-07-15	19.000	19.450	18.980	18.980	18.980	10,101,100
2022-07-14	19.030	19.980	19.030	19.980	19.980	6,773,701
2022-07-13	19.490	19.970	18.920	19.030	19.030	8,359,701
2022-07-12	18.880	19.570	18.790	19.440	19.440	8,541,700
2022-07-11	17.960	18.880	17.630	18.880	18.880	6,634,800
2022-07-08	17.120	17.990	17.120	17.980	17.980	8,496,001
2022-07-07	16.810	17.360	16.760	17.130	17.130	2,869,343
2022-07-06	17.050	17.120	16.800	16.850	16.850	3,045,123
2022-07-05	17.380	17.380	16.800	17.090	17.090	3,929,243
2022-07-04	17.000	17.320	16.700	17.190	17.190	3,360,705
2022-07-01	17.220	17.290	16.780	16.950	16.950	5,370,200
2022-06-30	16.700	17.470	16.700	17.310	17.310	9,201,301
2022-06-29	16.990	17.080	16.600	16.640	16.640	4,590,000
2022-06-28	17.010	17.340	16.950	17.040	17.040	3,897,700
2022-06-27	17.000	17.160	16.670	17.080	17.080	6,349,000
2022-06-24	17.430	17.650	16.850	17.080	17.080	6,262,300
2022-06-23	17.410	17.590	17.190	17.430	17.430	4,420,600
2022-06-22	17.300	17.880	17.180	17.400	17.400	5,942,700
2022-06-21	17.200	17.620	17.070	17.220	17.220	5,104,854
2022-06-20	17.000	17.520	16.850	17.170	17.170	6,932,053
2022-06-17	16.560	16.930	16.300	16.820	16.820	5,617,610
2022-06-16	16.850	17.090	16.620	16.680	16.680	5,098,615
2022-06-15	17.150	17.670	16.690	16.940	16.940	7,770,615
2022-06-14	16.450	17.400	16.430	17.200	17.200	6,629,253
2022-06-13	16.650	16.800	16.320	16.600	16.600	5,806,165
2022-06-10	15.800	16.590	15.740	16.590	16.590	7,162,615
2022-06-09	16.370	16.370	15.800	15.800	15.800	5,985,200
2022-06-08	16.250	16.850	16.180	16.360	16.360	6,895,500
2022-06-07	15.820	16.500	15.810	16.240	16.240	7,920,870
2022-06-06	15.790	16.100	15.290	15.930	15.930	8,389,800
2022-06-02	16.480	16.780	15.680	15.760	15.760	11,157,880
2022-06-01	15.310	15.980	15.280	15.980	15.980	8,402,950
2022-05-31	15.490	15.640	15.040	15.220	15.220	8,994,230
2022-05-30	15.430	15.950	15.430	15.490	15.490	8,449,014
2022-05-27	16.460	16.650	15.680	15.680	15.680	10,900,436
2022-05-26	16.030	16.750	15.890	16.500	16.500	7,583,401
2022-05-25	16.090	16.330	15.520	16.100	16.100	9,024,800
2022-05-24	16.200	16.930	15.860	15.880	15.880	11,038,818
2022-05-23	15.440	16.320	15.440	16.320	16.320	11,634,629
2022-05-20	15.230	15.750	15.180	15.540	15.540	8,704,181
2022-05-19	14.210	15.110	14.170	15.110	15.110	8,936,572
2022-05-18	14.400	14.700	14.100	14.390	14.390	9,428,026
2022-05-17	14.100	14.740	14.040	14.500	14.500	9,287,039
2022-05-16	14.170	14.750	14.000	14.250	14.250	9,817,174
2022-05-13	13.600	14.360	13.440	14.150	14.150	13,013,487
2022-05-12	13.700	14.070	13.030	13.740	13.740	22,904,253

← NewerPage 18 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.