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
2022-02-09	14.900	15.940	14.650	15.400	15.400	21,543,395
2022-02-08	13.550	16.500	13.550	15.850	15.850	26,633,088
2022-02-07	15.060	15.060	15.060	15.060	15.060	1,720,600
2022-01-28	16.730	16.730	16.730	16.730	16.730	1,291,300
2022-01-27	18.590	18.590	18.590	18.590	18.590	2,147,500
2022-01-26	21.240	21.660	20.300	20.650	20.650	6,229,730
2022-01-25	22.610	22.610	20.880	21.270	21.270	6,895,200
2022-01-24	22.620	23.190	22.500	22.680	22.680	4,603,600
2022-01-21	22.620	23.490	22.390	22.980	22.980	6,622,601
2022-01-20	22.580	23.150	22.500	22.910	22.910	6,111,590
2022-01-19	23.090	23.250	22.220	22.720	22.720	7,621,103
2022-01-18	22.410	24.180	22.230	23.450	23.450	13,765,771
2022-01-17	22.250	22.650	21.850	22.460	22.460	5,329,071
2022-01-14	22.500	22.780	22.280	22.290	22.290	4,801,802
2022-01-13	23.110	23.180	22.530	22.580	22.580	5,140,408
2022-01-12	23.060	23.190	22.880	23.110	23.110	4,397,210
2022-01-11	22.990	23.300	22.820	22.870	22.870	4,677,247
2022-01-10	22.850	23.390	22.120	23.070	23.070	6,270,203
2022-01-07	23.720	23.850	22.800	22.850	22.850	8,011,875
2022-01-06	23.550	24.020	23.450	23.570	23.570	7,451,691
2022-01-05	23.910	24.350	23.400	23.890	23.890	9,847,998
2022-01-04	24.990	24.990	23.710	23.950	23.950	16,581,300
2021-12-31	24.880	25.310	24.400	25.110	25.110	6,520,708
2021-12-30	24.560	25.200	24.560	24.760	24.760	5,731,314
2021-12-29	25.290	25.400	24.600	24.630	24.630	7,496,801
2021-12-28	25.020	25.520	24.880	25.320	25.320	5,812,134
2021-12-27	25.880	25.880	25.000	25.090	25.090	7,608,300
2021-12-24	26.490	26.900	25.760	25.880	25.880	10,514,618
2021-12-23	25.830	27.110	25.440	26.600	26.600	14,228,769
2021-12-22	26.350	26.800	26.000	26.110	26.110	9,890,913
2021-12-21	25.660	27.420	25.400	26.610	26.610	14,018,404
2021-12-20	25.990	26.950	25.510	25.660	25.660	12,310,998
2021-12-17	27.250	27.300	26.500	26.680	26.680	13,247,824
2021-12-16	27.900	29.100	27.400	27.520	27.520	18,461,210
2021-12-15	27.600	30.000	26.700	28.530	28.530	28,666,542
2021-12-14	26.170	29.210	25.870	28.280	28.280	27,275,943
2021-12-13	25.760	26.910	25.460	26.550	26.550	19,345,424
2021-12-10	25.350	26.370	25.010	25.600	25.600	14,979,002
2021-12-09	25.330	27.000	24.900	25.810	25.810	22,860,099
2021-12-08	24.000	25.500	23.710	25.310	25.310	20,853,857
2021-12-07	23.610	24.490	23.610	24.130	24.130	10,307,497
2021-12-06	24.170	24.230	23.350	23.730	23.730	8,175,432
2021-12-03	23.500	24.800	23.500	24.160	24.160	12,492,576
2021-12-02	23.960	24.750	23.650	23.750	23.750	10,309,699
2021-12-01	23.290	24.380	23.270	23.930	23.930	11,145,023
2021-11-30	23.260	23.450	22.900	23.130	23.130	5,253,498
2021-11-29	22.800	23.400	22.700	23.240	23.240	4,952,100
2021-11-26	23.450	23.450	23.030	23.160	23.160	5,012,874
2021-11-25	23.900	24.370	23.360	23.490	23.490	9,243,600
2021-11-24	24.050	24.810	23.800	24.180	24.180	12,405,166
2021-11-23	23.180	24.660	22.850	24.200	24.200	16,314,953
2021-11-22	22.800	23.600	22.800	23.200	23.200	7,600,737
2021-11-19	22.830	23.350	22.700	22.970	22.970	5,961,627
2021-11-18	22.800	23.170	22.610	22.830	22.830	4,846,244
2021-11-17	23.180	23.180	22.520	22.910	22.910	7,296,042
2021-11-16	22.750	23.840	22.750	23.330	23.330	10,772,018
2021-11-15	22.900	23.180	22.620	22.710	22.710	4,775,171
2021-11-12	23.310	23.550	23.000	23.000	23.000	5,561,105
2021-11-11	22.800	23.430	21.700	23.410	23.410	7,825,578
2021-11-10	23.420	23.600	23.040	23.210	23.210	4,828,400

← NewerPage 20 of 21 · 1,212 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.