Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 2,207,222 |
| 2023-07-28 | 3.450 | 3.510 | 3.440 | 3.470 | 3.470 | 3,150,402 |
| 2023-07-27 | 3.470 | 3.480 | 3.420 | 3.470 | 3.470 | 3,425,400 |
| 2023-07-26 | 3.460 | 3.470 | 3.410 | 3.470 | 3.470 | 1,742,820 |
| 2023-07-25 | 3.450 | 3.490 | 3.440 | 3.460 | 3.460 | 2,426,300 |
| 2023-07-24 | 3.430 | 3.460 | 3.390 | 3.450 | 3.450 | 2,897,300 |
| 2023-07-21 | 3.430 | 3.460 | 3.390 | 3.450 | 3.450 | 2,170,800 |
| 2023-07-20 | 3.500 | 3.500 | 3.380 | 3.410 | 3.410 | 4,213,500 |
| 2023-07-19 | 3.490 | 3.590 | 3.460 | 3.490 | 3.490 | 4,562,000 |
| 2023-07-18 | 3.440 | 3.480 | 3.440 | 3.450 | 3.450 | 2,944,700 |
| 2023-07-17 | 3.580 | 3.600 | 3.440 | 3.450 | 3.450 | 6,067,400 |
| 2023-07-14 | 3.640 | 3.750 | 3.600 | 3.600 | 3.600 | 6,933,520 |
| 2023-07-13 | 3.640 | 3.650 | 3.510 | 3.570 | 3.570 | 6,506,301 |
| 2023-07-12 | 3.660 | 3.750 | 3.620 | 3.670 | 3.670 | 9,727,000 |
| 2023-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,254,401 |
| 2023-07-10 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 2,660,600 |
| 2023-07-07 | 3.370 | 3.490 | 3.340 | 3.480 | 3.480 | 4,571,900 |
| 2023-07-06 | 3.350 | 3.380 | 3.320 | 3.370 | 3.370 | 1,749,800 |
| 2023-07-05 | 3.340 | 3.370 | 3.300 | 3.360 | 3.360 | 2,452,100 |
| 2023-07-04 | 3.290 | 3.410 | 3.280 | 3.350 | 3.350 | 3,805,100 |
| 2023-07-03 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 2,547,200 |
| 2023-06-30 | 3.310 | 3.320 | 3.240 | 3.280 | 3.280 | 2,233,100 |
| 2023-06-29 | 3.250 | 3.340 | 3.240 | 3.300 | 3.300 | 2,703,104 |
| 2023-06-28 | 3.200 | 3.270 | 3.140 | 3.270 | 3.270 | 2,125,700 |
| 2023-06-27 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 1,305,700 |
| 2023-06-26 | 3.180 | 3.180 | 3.130 | 3.140 | 3.140 | 1,749,400 |
| 2023-06-21 | 3.190 | 3.220 | 3.180 | 3.190 | 3.190 | 1,690,802 |
| 2023-06-20 | 3.270 | 3.280 | 3.200 | 3.220 | 3.220 | 2,778,600 |
| 2023-06-19 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 2,315,700 |
| 2023-06-16 | 3.260 | 3.290 | 3.210 | 3.260 | 3.260 | 4,157,600 |
| 2023-06-15 | 3.290 | 3.310 | 3.230 | 3.270 | 3.270 | 2,060,450 |
| 2023-06-14 | 3.230 | 3.310 | 3.230 | 3.310 | 3.310 | 2,945,050 |
| 2023-06-13 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 1,448,610 |
| 2023-06-12 | 3.250 | 3.300 | 3.220 | 3.280 | 3.280 | 1,457,500 |
| 2023-06-09 | 3.260 | 3.290 | 3.220 | 3.270 | 3.270 | 1,638,700 |
| 2023-06-08 | 3.210 | 3.370 | 3.200 | 3.280 | 3.280 | 2,721,400 |
| 2023-06-07 | 3.170 | 3.230 | 3.170 | 3.220 | 3.220 | 1,913,000 |
| 2023-06-06 | 3.210 | 3.230 | 3.160 | 3.180 | 3.180 | 1,008,843 |
| 2023-06-05 | 3.210 | 3.230 | 3.200 | 3.230 | 3.230 | 1,311,302 |
| 2023-06-02 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 1,111,700 |
| 2023-06-01 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 1,234,500 |
| 2023-05-31 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 1,459,500 |
| 2023-05-30 | 3.250 | 3.290 | 3.150 | 3.180 | 3.180 | 3,311,200 |
| 2023-05-29 | 3.320 | 3.360 | 3.150 | 3.280 | 3.280 | 3,480,900 |
| 2023-05-26 | 3.290 | 3.320 | 3.260 | 3.320 | 3.320 | 1,230,701 |
| 2023-05-25 | 3.310 | 3.350 | 3.250 | 3.290 | 3.290 | 1,567,100 |
| 2023-05-24 | 3.360 | 3.400 | 3.330 | 3.340 | 3.340 | 1,990,300 |
| 2023-05-23 | 3.310 | 3.410 | 3.270 | 3.360 | 3.360 | 2,977,700 |
| 2023-05-22 | 3.220 | 3.320 | 3.200 | 3.310 | 3.310 | 3,152,402 |
| 2023-05-19 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 2,313,204 |
| 2023-05-18 | 3.250 | 3.270 | 3.190 | 3.190 | 3.190 | 2,808,202 |
| 2023-05-17 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 898,303 |
| 2023-05-16 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 1,011,400 |
| 2023-05-15 | 3.190 | 3.190 | 3.130 | 3.180 | 3.180 | 981,100 |
| 2023-05-12 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 1,400,900 |
| 2023-05-11 | 3.150 | 3.230 | 3.150 | 3.220 | 3.220 | 1,398,100 |
| 2023-05-10 | 3.140 | 3.160 | 3.100 | 3.140 | 3.140 | 1,278,902 |
| 2023-05-09 | 3.170 | 3.200 | 3.130 | 3.140 | 3.140 | 2,348,100 |
| 2023-05-08 | 3.320 | 3.320 | 3.180 | 3.200 | 3.200 | 3,160,600 |
| 2023-05-05 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 1,777,900 |
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.