Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4.010 | 4.050 | 3.850 | 3.920 | 3.920 | 8,036,900 |
| 2023-10-30 | 4.020 | 4.120 | 4.010 | 4.030 | 4.030 | 6,926,006 |
| 2023-10-27 | 3.930 | 4.030 | 3.930 | 4.020 | 4.020 | 7,257,206 |
| 2023-10-26 | 3.950 | 4.050 | 3.870 | 3.960 | 3.960 | 10,345,836 |
| 2023-10-25 | 3.930 | 4.120 | 3.900 | 4.010 | 4.010 | 11,700,608 |
| 2023-10-24 | 3.910 | 4.020 | 3.860 | 3.970 | 3.970 | 13,657,220 |
| 2023-10-23 | 4.110 | 4.190 | 4.060 | 4.060 | 4.060 | 12,892,200 |
| 2023-10-20 | 4.070 | 4.270 | 4.010 | 4.270 | 4.270 | 12,358,300 |
| 2023-10-19 | 4.230 | 4.330 | 4.070 | 4.070 | 4.070 | 20,765,900 |
| 2023-10-18 | 4.290 | 4.380 | 4.180 | 4.230 | 4.230 | 23,103,700 |
| 2023-10-17 | 4.580 | 4.650 | 4.400 | 4.400 | 4.400 | 19,536,246 |
| 2023-10-16 | 4.850 | 5.050 | 4.630 | 4.630 | 4.630 | 29,218,209 |
| 2023-10-13 | 5.090 | 5.230 | 4.870 | 4.870 | 4.870 | 27,954,000 |
| 2023-10-12 | 5.440 | 5.550 | 5.100 | 5.130 | 5.130 | 32,038,721 |
| 2023-10-11 | 4.930 | 5.290 | 4.930 | 5.290 | 5.290 | 24,070,821 |
| 2023-10-10 | 5.490 | 5.570 | 5.040 | 5.040 | 5.040 | 50,065,400 |
| 2023-10-09 | 5.250 | 5.300 | 5.220 | 5.300 | 5.300 | 14,256,500 |
| 2023-09-28 | 4.830 | 5.050 | 4.710 | 5.050 | 5.050 | 33,039,586 |
| 2023-09-27 | 4.560 | 4.810 | 4.560 | 4.810 | 4.810 | 28,024,586 |
| 2023-09-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 5,700,800 |
| 2023-09-25 | 5.320 | 5.320 | 4.820 | 4.820 | 4.820 | 59,475,268 |
| 2023-09-22 | 5.070 | 5.070 | 4.840 | 5.070 | 5.070 | 47,186,352 |
| 2023-09-21 | 4.660 | 4.830 | 4.500 | 4.830 | 4.830 | 33,371,750 |
| 2023-09-20 | 4.550 | 4.600 | 4.500 | 4.600 | 4.600 | 32,104,749 |
| 2023-09-19 | 4.110 | 4.380 | 4.110 | 4.380 | 4.380 | 16,774,086 |
| 2023-09-18 | 4.110 | 4.350 | 4.080 | 4.170 | 4.170 | 16,212,502 |
| 2023-09-15 | 4.180 | 4.250 | 4.060 | 4.150 | 4.150 | 12,780,308 |
| 2023-09-14 | 3.970 | 4.160 | 3.970 | 4.150 | 4.150 | 14,093,886 |
| 2023-09-13 | 3.940 | 4.100 | 3.900 | 3.960 | 3.960 | 10,823,900 |
| 2023-09-12 | 3.830 | 3.970 | 3.820 | 3.960 | 3.960 | 8,268,600 |
| 2023-09-11 | 3.700 | 3.850 | 3.690 | 3.850 | 3.850 | 5,764,340 |
| 2023-09-08 | 3.650 | 3.690 | 3.650 | 3.670 | 3.670 | 1,761,600 |
| 2023-09-07 | 3.740 | 3.740 | 3.660 | 3.670 | 3.670 | 2,073,500 |
| 2023-09-06 | 3.710 | 3.780 | 3.700 | 3.720 | 3.720 | 1,858,700 |
| 2023-09-05 | 3.820 | 3.840 | 3.740 | 3.740 | 3.740 | 3,262,800 |
| 2023-09-04 | 3.770 | 3.860 | 3.740 | 3.850 | 3.850 | 4,057,200 |
| 2023-09-01 | 3.710 | 3.780 | 3.670 | 3.750 | 3.750 | 3,938,300 |
| 2023-08-31 | 3.700 | 3.790 | 3.670 | 3.740 | 3.740 | 4,784,400 |
| 2023-08-30 | 3.630 | 3.700 | 3.590 | 3.680 | 3.680 | 3,329,500 |
| 2023-08-29 | 3.560 | 3.650 | 3.530 | 3.630 | 3.630 | 3,654,200 |
| 2023-08-28 | 3.750 | 3.760 | 3.460 | 3.570 | 3.570 | 4,920,300 |
| 2023-08-25 | 3.650 | 3.740 | 3.580 | 3.610 | 3.610 | 4,023,900 |
| 2023-08-24 | 3.670 | 3.770 | 3.640 | 3.690 | 3.690 | 5,137,404 |
| 2023-08-23 | 3.760 | 3.820 | 3.660 | 3.680 | 3.680 | 8,015,104 |
| 2023-08-22 | 4.040 | 4.050 | 3.840 | 3.840 | 3.840 | 8,288,002 |
| 2023-08-21 | 4.040 | 4.160 | 4.000 | 4.040 | 4.040 | 12,547,804 |
| 2023-08-18 | 4.150 | 4.310 | 4.030 | 4.120 | 4.120 | 24,602,508 |
| 2023-08-17 | 3.900 | 4.100 | 3.800 | 4.100 | 4.100 | 12,192,180 |
| 2023-08-16 | 3.940 | 4.140 | 3.880 | 3.900 | 3.900 | 14,258,902 |
| 2023-08-15 | 3.810 | 3.950 | 3.800 | 3.950 | 3.950 | 15,148,580 |
| 2023-08-14 | 3.700 | 3.760 | 3.650 | 3.760 | 3.760 | 3,580,294 |
| 2023-08-11 | 3.830 | 3.850 | 3.680 | 3.700 | 3.700 | 11,014,804 |
| 2023-08-10 | 3.720 | 3.910 | 3.720 | 3.870 | 3.870 | 14,583,594 |
| 2023-08-09 | 3.650 | 3.780 | 3.610 | 3.720 | 3.720 | 5,000,400 |
| 2023-08-08 | 3.640 | 3.680 | 3.600 | 3.650 | 3.650 | 2,074,400 |
| 2023-08-07 | 3.650 | 3.690 | 3.570 | 3.650 | 3.650 | 3,008,098 |
| 2023-08-04 | 3.530 | 3.700 | 3.520 | 3.650 | 3.650 | 4,943,948 |
| 2023-08-03 | 3.440 | 3.540 | 3.440 | 3.530 | 3.530 | 3,633,302 |
| 2023-08-02 | 3.470 | 3.480 | 3.430 | 3.440 | 3.440 | 2,352,000 |
| 2023-08-01 | 3.480 | 3.510 | 3.460 | 3.490 | 3.490 | 2,095,020 |
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.