Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.280 | 3.400 | 3.260 | 3.370 | 3.370 | 3,946,202 |
| 2023-04-28 | 3.150 | 3.260 | 3.140 | 3.250 | 3.250 | 1,872,400 |
| 2023-04-27 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 1,406,200 |
| 2023-04-26 | 3.100 | 3.220 | 3.100 | 3.180 | 3.180 | 2,736,700 |
| 2023-04-25 | 3.150 | 3.200 | 3.070 | 3.110 | 3.110 | 2,260,000 |
| 2023-04-24 | 3.180 | 3.210 | 3.130 | 3.150 | 3.150 | 2,229,600 |
| 2023-04-21 | 3.370 | 3.380 | 3.200 | 3.200 | 3.200 | 5,235,000 |
| 2023-04-20 | 3.410 | 3.430 | 3.340 | 3.370 | 3.370 | 2,212,200 |
| 2023-04-19 | 3.410 | 3.430 | 3.400 | 3.400 | 3.400 | 1,001,800 |
| 2023-04-18 | 3.510 | 3.510 | 3.410 | 3.410 | 3.410 | 2,895,602 |
| 2023-04-17 | 3.480 | 3.530 | 3.470 | 3.500 | 3.500 | 2,271,700 |
| 2023-04-14 | 3.420 | 3.580 | 3.400 | 3.520 | 3.520 | 4,294,602 |
| 2023-04-13 | 3.350 | 3.420 | 3.340 | 3.410 | 3.410 | 2,010,800 |
| 2023-04-12 | 3.360 | 3.440 | 3.340 | 3.380 | 3.380 | 1,475,038 |
| 2023-04-11 | 3.380 | 3.390 | 3.320 | 3.360 | 3.360 | 1,719,438 |
| 2023-04-10 | 3.460 | 3.470 | 3.370 | 3.390 | 3.390 | 2,145,200 |
| 2023-04-07 | 3.450 | 3.480 | 3.450 | 3.460 | 3.460 | 1,029,100 |
| 2023-04-06 | 3.480 | 3.530 | 3.450 | 3.450 | 3.450 | 1,433,700 |
| 2023-04-04 | 3.500 | 3.510 | 3.450 | 3.480 | 3.480 | 1,543,800 |
| 2023-04-03 | 3.540 | 3.540 | 3.490 | 3.510 | 3.510 | 2,097,200 |
| 2023-03-31 | 3.410 | 3.600 | 3.400 | 3.550 | 3.550 | 3,609,700 |
| 2023-03-30 | 3.450 | 3.470 | 3.380 | 3.430 | 3.430 | 1,929,400 |
| 2023-03-29 | 3.490 | 3.520 | 3.420 | 3.440 | 3.440 | 2,600,700 |
| 2023-03-28 | 3.550 | 3.550 | 3.500 | 3.510 | 3.510 | 2,145,800 |
| 2023-03-27 | 3.580 | 3.590 | 3.480 | 3.530 | 3.530 | 2,483,000 |
| 2023-03-24 | 3.590 | 3.640 | 3.580 | 3.580 | 3.580 | 2,470,400 |
| 2023-03-23 | 3.610 | 3.670 | 3.550 | 3.610 | 3.610 | 4,601,200 |
| 2023-03-22 | 3.680 | 3.740 | 3.610 | 3.640 | 3.640 | 7,642,200 |
| 2023-03-21 | 3.430 | 3.600 | 3.420 | 3.600 | 3.600 | 4,411,700 |
| 2023-03-20 | 3.400 | 3.450 | 3.320 | 3.430 | 3.430 | 4,740,000 |
| 2023-03-17 | 3.440 | 3.470 | 3.380 | 3.420 | 3.420 | 3,167,202 |
| 2023-03-16 | 3.590 | 3.590 | 3.430 | 3.440 | 3.440 | 7,215,000 |
| 2023-03-15 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 1,774,100 |
| 2023-03-14 | 3.750 | 3.750 | 3.550 | 3.570 | 3.570 | 6,244,700 |
| 2023-03-13 | 3.830 | 3.850 | 3.740 | 3.740 | 3.740 | 3,502,700 |
| 2023-03-10 | 3.820 | 3.880 | 3.820 | 3.830 | 3.830 | 2,754,900 |
| 2023-03-09 | 3.840 | 3.890 | 3.830 | 3.840 | 3.840 | 2,237,700 |
| 2023-03-08 | 3.800 | 3.860 | 3.760 | 3.850 | 3.850 | 3,877,400 |
| 2023-03-07 | 3.840 | 3.870 | 3.770 | 3.810 | 3.810 | 3,807,100 |
| 2023-03-06 | 3.910 | 3.910 | 3.830 | 3.850 | 3.850 | 1,683,200 |
| 2023-03-03 | 3.890 | 3.920 | 3.860 | 3.900 | 3.900 | 2,029,700 |
| 2023-03-02 | 3.850 | 3.940 | 3.840 | 3.900 | 3.900 | 2,900,700 |
| 2023-03-01 | 3.840 | 3.870 | 3.830 | 3.850 | 3.850 | 2,084,674 |
| 2023-02-28 | 3.830 | 3.860 | 3.820 | 3.850 | 3.850 | 1,852,400 |
| 2023-02-27 | 3.850 | 3.880 | 3.800 | 3.820 | 3.820 | 4,395,700 |
| 2023-02-24 | 3.960 | 3.970 | 3.910 | 3.920 | 3.920 | 1,738,800 |
| 2023-02-23 | 3.930 | 3.960 | 3.920 | 3.960 | 3.960 | 2,123,600 |
| 2023-02-22 | 3.960 | 3.960 | 3.920 | 3.930 | 3.930 | 2,172,800 |
| 2023-02-21 | 3.940 | 3.970 | 3.920 | 3.960 | 3.960 | 3,051,100 |
| 2023-02-20 | 4.040 | 4.070 | 3.870 | 3.940 | 3.940 | 8,033,602 |
| 2023-02-17 | 4.090 | 4.140 | 4.060 | 4.070 | 4.070 | 4,664,300 |
| 2023-02-16 | 4.170 | 4.240 | 4.080 | 4.100 | 4.100 | 6,558,100 |
| 2023-02-15 | 4.110 | 4.140 | 4.100 | 4.100 | 4.100 | 2,524,900 |
| 2023-02-14 | 4.160 | 4.160 | 4.090 | 4.100 | 4.100 | 4,167,402 |
| 2023-02-13 | 4.110 | 4.160 | 4.100 | 4.150 | 4.150 | 3,240,502 |
| 2023-02-10 | 4.130 | 4.160 | 4.100 | 4.120 | 4.120 | 3,627,500 |
| 2023-02-09 | 4.150 | 4.160 | 4.130 | 4.140 | 4.140 | 3,678,702 |
| 2023-02-08 | 4.160 | 4.170 | 4.140 | 4.150 | 4.150 | 2,049,400 |
| 2023-02-07 | 4.190 | 4.190 | 4.150 | 4.160 | 4.160 | 2,647,500 |
| 2023-02-06 | 4.150 | 4.190 | 4.130 | 4.180 | 4.180 | 2,269,600 |
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.