Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.200 | 4.220 | 4.150 | 4.200 | 4.200 | 2,430,000 |
| 2022-11-02 | 4.190 | 4.260 | 4.160 | 4.210 | 4.210 | 3,508,004 |
| 2022-11-01 | 4.090 | 4.200 | 4.060 | 4.200 | 4.200 | 3,926,500 |
| 2022-10-31 | 4.040 | 4.170 | 4.030 | 4.070 | 4.070 | 3,221,802 |
| 2022-10-28 | 4.240 | 4.270 | 4.060 | 4.060 | 4.060 | 6,275,800 |
| 2022-10-27 | 4.260 | 4.320 | 4.240 | 4.270 | 4.270 | 3,928,000 |
| 2022-10-26 | 4.290 | 4.340 | 4.220 | 4.250 | 4.250 | 3,843,002 |
| 2022-10-25 | 4.270 | 4.300 | 4.200 | 4.270 | 4.270 | 3,116,000 |
| 2022-10-24 | 4.470 | 4.470 | 4.260 | 4.260 | 4.260 | 7,423,900 |
| 2022-10-21 | 4.610 | 4.620 | 4.480 | 4.480 | 4.480 | 3,775,600 |
| 2022-10-20 | 4.520 | 4.630 | 4.460 | 4.610 | 4.610 | 4,236,900 |
| 2022-10-19 | 4.670 | 4.680 | 4.530 | 4.550 | 4.550 | 4,798,700 |
| 2022-10-18 | 4.700 | 4.740 | 4.630 | 4.640 | 4.640 | 5,763,502 |
| 2022-10-17 | 4.630 | 4.760 | 4.600 | 4.690 | 4.690 | 6,607,900 |
| 2022-10-14 | 4.570 | 4.690 | 4.550 | 4.630 | 4.630 | 11,976,700 |
| 2022-10-13 | 4.720 | 4.750 | 4.720 | 4.720 | 4.720 | 16,335,606 |
| 2022-10-12 | 4.840 | 4.980 | 4.720 | 4.970 | 4.970 | 8,010,400 |
| 2022-10-11 | 4.750 | 4.900 | 4.690 | 4.870 | 4.870 | 7,565,400 |
| 2022-10-10 | 4.910 | 5.060 | 4.770 | 4.770 | 4.770 | 13,518,602 |
| 2022-09-30 | 5.180 | 5.310 | 5.010 | 5.020 | 5.020 | 16,854,300 |
| 2022-09-29 | 5.600 | 5.780 | 5.260 | 5.260 | 5.260 | 22,982,610 |
| 2022-09-28 | 5.320 | 5.590 | 5.240 | 5.540 | 5.540 | 14,854,404 |
| 2022-09-27 | 5.100 | 5.340 | 5.090 | 5.340 | 5.340 | 11,496,304 |
| 2022-09-26 | 5.220 | 5.300 | 5.030 | 5.090 | 5.090 | 11,199,600 |
| 2022-09-23 | 4.930 | 5.210 | 4.910 | 5.160 | 5.160 | 15,728,404 |
| 2022-09-22 | 4.970 | 5.140 | 4.910 | 4.960 | 4.960 | 15,812,900 |
| 2022-09-21 | 4.730 | 5.030 | 4.710 | 5.030 | 5.030 | 20,751,000 |
| 2022-09-20 | 4.630 | 4.940 | 4.620 | 4.790 | 4.790 | 23,259,239 |
| 2022-09-19 | 4.960 | 5.100 | 4.700 | 4.860 | 4.860 | 29,180,539 |
| 2022-09-16 | 4.980 | 5.120 | 4.750 | 4.860 | 4.860 | 25,016,936 |
| 2022-09-15 | 4.680 | 4.940 | 4.650 | 4.940 | 4.940 | 17,068,863 |
| 2022-09-14 | 4.560 | 4.770 | 4.460 | 4.700 | 4.700 | 28,271,081 |
| 2022-09-13 | 4.370 | 4.540 | 4.350 | 4.540 | 4.540 | 10,685,581 |
| 2022-09-09 | 4.290 | 4.380 | 4.250 | 4.320 | 4.320 | 5,464,600 |
| 2022-09-08 | 4.230 | 4.350 | 4.220 | 4.290 | 4.290 | 5,397,379 |
| 2022-09-07 | 4.290 | 4.390 | 4.230 | 4.240 | 4.240 | 7,061,660 |
| 2022-09-06 | 4.260 | 4.290 | 4.240 | 4.280 | 4.280 | 3,369,860 |
| 2022-09-05 | 4.230 | 4.280 | 4.200 | 4.270 | 4.270 | 3,925,200 |
| 2022-09-02 | 4.190 | 4.280 | 4.140 | 4.250 | 4.250 | 6,939,879 |
| 2022-09-01 | 4.350 | 4.380 | 4.200 | 4.250 | 4.250 | 12,994,577 |
| 2022-08-31 | 4.260 | 4.480 | 4.260 | 4.360 | 4.360 | 19,950,856 |
| 2022-08-30 | 4.450 | 4.450 | 4.250 | 4.270 | 4.270 | 17,590,750 |
| 2022-08-29 | 4.470 | 4.470 | 4.440 | 4.470 | 4.470 | 15,097,285 |
| 2022-08-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,147,402 |
| 2022-08-25 | 4.070 | 4.090 | 4.040 | 4.060 | 4.060 | 2,762,900 |
| 2022-08-24 | 4.080 | 4.150 | 4.050 | 4.070 | 4.070 | 3,293,900 |
| 2022-08-23 | 4.060 | 4.100 | 4.050 | 4.080 | 4.080 | 2,578,300 |
| 2022-08-22 | 4.030 | 4.090 | 3.990 | 4.080 | 4.080 | 4,395,700 |
| 2022-08-19 | 4.000 | 4.040 | 3.980 | 4.030 | 4.030 | 2,689,700 |
| 2022-08-18 | 4.110 | 4.110 | 4.000 | 4.010 | 4.010 | 4,375,402 |
| 2022-08-17 | 4.090 | 4.110 | 4.070 | 4.100 | 4.100 | 2,804,202 |
| 2022-08-16 | 4.080 | 4.100 | 4.070 | 4.090 | 4.090 | 2,159,502 |
| 2022-08-15 | 4.070 | 4.110 | 4.060 | 4.090 | 4.090 | 2,746,700 |
| 2022-08-12 | 4.040 | 4.080 | 4.040 | 4.050 | 4.050 | 2,473,800 |
| 2022-08-11 | 4.040 | 4.060 | 4.030 | 4.060 | 4.060 | 1,897,000 |
| 2022-08-10 | 4.040 | 4.070 | 4.010 | 4.050 | 4.050 | 2,139,700 |
| 2022-08-09 | 4.040 | 4.050 | 4.010 | 4.040 | 4.040 | 1,518,000 |
| 2022-08-08 | 4.020 | 4.050 | 3.990 | 4.040 | 4.040 | 1,853,200 |
| 2022-08-05 | 3.970 | 4.040 | 3.950 | 4.010 | 4.010 | 2,131,000 |
| 2022-08-04 | 3.890 | 3.990 | 3.890 | 3.960 | 3.960 | 2,170,700 |
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.