Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.220 | 4.220 | 4.140 | 4.170 | 4.170 | 5,328,000 |
| 2023-02-02 | 4.160 | 4.270 | 4.130 | 4.240 | 4.240 | 7,773,190 |
| 2023-02-01 | 4.150 | 4.170 | 4.120 | 4.160 | 4.160 | 3,681,100 |
| 2023-01-31 | 4.170 | 4.190 | 4.130 | 4.140 | 4.140 | 6,008,600 |
| 2023-01-30 | 4.150 | 4.300 | 4.150 | 4.220 | 4.220 | 2,898,600 |
| 2023-01-20 | 4.120 | 4.150 | 4.120 | 4.150 | 4.150 | 1,067,040 |
| 2023-01-19 | 4.110 | 4.140 | 4.090 | 4.120 | 4.120 | 1,524,700 |
| 2023-01-18 | 4.140 | 4.150 | 4.120 | 4.130 | 4.130 | 816,800 |
| 2023-01-17 | 4.170 | 4.190 | 4.120 | 4.130 | 4.130 | 1,257,600 |
| 2023-01-16 | 4.140 | 4.190 | 4.130 | 4.170 | 4.170 | 1,659,400 |
| 2023-01-13 | 4.080 | 4.180 | 4.080 | 4.150 | 4.150 | 1,749,400 |
| 2023-01-12 | 4.100 | 4.140 | 4.060 | 4.080 | 4.080 | 2,365,300 |
| 2023-01-11 | 4.120 | 4.160 | 4.090 | 4.100 | 4.100 | 1,861,260 |
| 2023-01-10 | 4.180 | 4.180 | 4.140 | 4.150 | 4.150 | 1,020,600 |
| 2023-01-09 | 4.170 | 4.190 | 4.120 | 4.180 | 4.180 | 2,341,500 |
| 2023-01-06 | 4.230 | 4.250 | 4.180 | 4.180 | 4.180 | 1,867,400 |
| 2023-01-05 | 4.190 | 4.240 | 4.170 | 4.220 | 4.220 | 2,311,500 |
| 2023-01-04 | 4.170 | 4.200 | 4.150 | 4.190 | 4.190 | 1,536,980 |
| 2023-01-03 | 4.100 | 4.170 | 4.100 | 4.170 | 4.170 | 1,871,600 |
| 2022-12-30 | 4.100 | 4.140 | 4.090 | 4.120 | 4.120 | 1,745,302 |
| 2022-12-29 | 4.070 | 4.140 | 4.050 | 4.110 | 4.110 | 2,002,000 |
| 2022-12-28 | 4.260 | 4.260 | 4.080 | 4.080 | 4.080 | 3,901,602 |
| 2022-12-27 | 4.250 | 4.270 | 4.220 | 4.270 | 4.270 | 2,094,900 |
| 2022-12-26 | 4.230 | 4.270 | 4.170 | 4.260 | 4.260 | 1,703,200 |
| 2022-12-23 | 4.180 | 4.300 | 4.170 | 4.230 | 4.230 | 3,112,800 |
| 2022-12-22 | 4.200 | 4.320 | 4.180 | 4.220 | 4.220 | 3,340,936 |
| 2022-12-21 | 4.230 | 4.270 | 4.150 | 4.150 | 4.150 | 2,321,100 |
| 2022-12-20 | 4.220 | 4.290 | 4.200 | 4.240 | 4.240 | 3,092,500 |
| 2022-12-19 | 4.450 | 4.470 | 4.250 | 4.270 | 4.270 | 6,655,500 |
| 2022-12-16 | 4.460 | 4.500 | 4.410 | 4.470 | 4.470 | 4,452,700 |
| 2022-12-15 | 4.580 | 4.640 | 4.470 | 4.500 | 4.500 | 5,538,400 |
| 2022-12-14 | 4.620 | 4.670 | 4.560 | 4.600 | 4.600 | 5,070,700 |
| 2022-12-13 | 4.690 | 4.700 | 4.580 | 4.620 | 4.620 | 7,037,922 |
| 2022-12-12 | 4.680 | 4.830 | 4.650 | 4.730 | 4.730 | 12,133,722 |
| 2022-12-09 | 4.590 | 4.820 | 4.480 | 4.670 | 4.670 | 13,113,402 |
| 2022-12-08 | 4.660 | 4.740 | 4.590 | 4.610 | 4.610 | 7,583,700 |
| 2022-12-07 | 4.680 | 4.720 | 4.610 | 4.660 | 4.660 | 5,835,100 |
| 2022-12-06 | 4.570 | 4.720 | 4.550 | 4.700 | 4.700 | 7,497,202 |
| 2022-12-05 | 4.530 | 4.580 | 4.520 | 4.570 | 4.570 | 2,851,600 |
| 2022-12-02 | 4.500 | 4.550 | 4.490 | 4.530 | 4.530 | 5,690,900 |
| 2022-12-01 | 4.500 | 4.570 | 4.490 | 4.520 | 4.520 | 5,456,100 |
| 2022-11-30 | 4.420 | 4.540 | 4.400 | 4.480 | 4.480 | 4,252,000 |
| 2022-11-29 | 4.430 | 4.480 | 4.390 | 4.440 | 4.440 | 3,462,400 |
| 2022-11-28 | 4.340 | 4.440 | 4.290 | 4.400 | 4.400 | 3,143,500 |
| 2022-11-25 | 4.370 | 4.450 | 4.370 | 4.400 | 4.400 | 3,291,600 |
| 2022-11-24 | 4.330 | 4.430 | 4.310 | 4.380 | 4.380 | 2,939,200 |
| 2022-11-23 | 4.480 | 4.490 | 4.280 | 4.310 | 4.310 | 5,547,200 |
| 2022-11-22 | 4.550 | 4.630 | 4.490 | 4.500 | 4.500 | 3,857,201 |
| 2022-11-21 | 4.580 | 4.600 | 4.550 | 4.560 | 4.560 | 3,634,500 |
| 2022-11-18 | 4.550 | 4.640 | 4.490 | 4.610 | 4.610 | 6,666,020 |
| 2022-11-17 | 4.600 | 4.690 | 4.520 | 4.540 | 4.540 | 7,193,600 |
| 2022-11-16 | 4.360 | 4.590 | 4.340 | 4.590 | 4.590 | 8,909,004 |
| 2022-11-15 | 4.340 | 4.380 | 4.300 | 4.370 | 4.370 | 2,683,002 |
| 2022-11-14 | 4.370 | 4.470 | 4.300 | 4.340 | 4.340 | 4,192,514 |
| 2022-11-11 | 4.370 | 4.390 | 4.280 | 4.300 | 4.300 | 4,483,700 |
| 2022-11-10 | 4.310 | 4.360 | 4.290 | 4.310 | 4.310 | 2,564,702 |
| 2022-11-09 | 4.360 | 4.400 | 4.310 | 4.350 | 4.350 | 3,185,502 |
| 2022-11-08 | 4.310 | 4.420 | 4.260 | 4.360 | 4.360 | 4,122,800 |
| 2022-11-07 | 4.280 | 4.320 | 4.230 | 4.300 | 4.300 | 4,832,560 |
| 2022-11-04 | 4.200 | 4.310 | 4.180 | 4.280 | 4.280 | 3,082,008 |
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.