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
2022-05-11	13.490	13.490	13.220	13.490	13.490	4,018,174
2022-05-10	12.260	12.850	12.260	12.850	12.850	18,500,081
2022-05-09	12.240	12.240	12.240	12.240	12.240	4,256,900
2022-05-06	12.880	12.880	12.880	12.880	12.880	249,700
2022-05-05	13.560	13.560	13.560	13.560	13.560	184,600
2022-04-29	14.270	14.270	14.270	14.270	14.270	769,300
2022-04-28	15.020	15.020	15.020	15.020	15.020	0
2022-04-27	14.540	15.550	14.540	15.020	15.020	19,491,765
2022-04-26	14.050	16.380	13.860	15.160	15.160	26,595,024
2022-04-25	15.500	15.800	15.010	15.010	15.010	14,610,526
2022-04-22	17.500	18.180	16.420	16.680	16.680	28,261,394
2022-04-21	18.640	19.310	17.690	18.240	18.240	24,937,962
2022-04-20	17.600	19.450	17.160	18.920	18.920	32,279,481
2022-04-19	17.040	18.580	16.920	18.200	18.200	27,563,319
2022-04-18	16.280	18.100	16.280	17.210	17.210	27,656,709
2022-04-15	19.320	20.970	18.000	18.080	18.080	48,412,829
2022-04-14	17.550	19.310	17.500	19.310	19.310	37,166,766
2022-04-13	16.930	18.260	16.180	17.550	17.550	37,229,327
2022-04-12	14.500	16.600	14.500	16.600	16.600	29,973,644
2022-04-11	15.870	16.300	14.380	15.090	15.090	27,197,256
2022-04-08	14.770	15.980	14.700	15.980	15.980	22,793,398
2022-04-07	13.200	14.530	13.180	14.530	14.530	9,955,095
2022-04-06	13.000	13.290	12.840	13.210	13.210	6,240,286
2022-04-01	12.970	13.600	12.700	13.080	13.080	8,797,788
2022-03-31	13.390	13.540	13.200	13.220	13.220	4,829,297
2022-03-30	13.360	13.780	13.350	13.560	13.560	5,328,409
2022-03-29	13.500	14.070	13.270	13.360	13.360	6,293,885
2022-03-28	13.800	13.800	13.330	13.400	13.400	5,198,604
2022-03-25	14.190	14.360	13.860	13.860	13.860	4,897,011
2022-03-24	14.600	14.790	14.100	14.190	14.190	6,886,213
2022-03-23	14.270	15.120	14.270	14.730	14.730	8,404,106
2022-03-22	14.690	14.810	14.300	14.360	14.360	4,624,100
2022-03-21	14.390	15.080	14.370	14.700	14.700	6,581,700
2022-03-18	14.200	14.560	14.190	14.380	14.380	6,386,400
2022-03-17	13.790	14.630	13.690	14.410	14.410	11,005,555
2022-03-16	13.730	13.880	12.200	13.640	13.640	10,243,243
2022-03-15	14.330	14.480	13.500	13.500	13.500	8,278,500
2022-03-14	15.130	15.130	14.540	14.540	14.540	10,705,301
2022-03-11	14.170	15.560	13.950	15.130	15.130	16,281,144
2022-03-10	14.380	14.590	14.260	14.330	14.330	9,340,609
2022-03-09	14.510	15.050	13.580	14.180	14.180	11,663,118
2022-03-08	14.900	15.350	14.450	14.690	14.690	10,497,509
2022-03-07	14.000	15.180	14.000	14.900	14.900	11,025,220
2022-03-04	15.400	15.700	15.210	15.290	15.290	6,418,600
2022-03-03	15.980	16.080	15.380	15.430	15.430	7,326,700
2022-03-02	15.760	16.060	15.690	15.870	15.870	6,307,900
2022-03-01	15.790	16.500	15.790	16.000	16.000	11,659,728
2022-02-28	15.570	15.880	15.300	15.660	15.660	7,581,401
2022-02-25	15.910	16.210	15.750	15.760	15.760	6,966,300
2022-02-24	16.760	17.000	15.660	15.910	15.910	13,151,127
2022-02-23	16.660	17.170	16.180	16.800	16.800	12,353,901
2022-02-22	16.390	16.750	16.240	16.740	16.740	10,491,200
2022-02-21	16.490	16.820	16.400	16.560	16.560	9,419,670
2022-02-18	16.400	16.870	16.100	16.510	16.510	9,544,800
2022-02-17	16.850	17.460	16.500	16.500	16.500	15,917,300
2022-02-16	16.370	17.800	15.850	16.900	16.900	25,202,872
2022-02-15	14.960	16.380	14.740	16.380	16.380	14,585,844
2022-02-14	14.620	15.000	14.420	14.890	14.890	8,240,402
2022-02-11	15.000	15.460	14.800	14.800	14.800	9,540,273
2022-02-10	15.420	15.680	15.000	15.110	15.110	12,727,988

← NewerPage 19 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.