Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.890 | 3.960 | 3.880 | 3.880 | 3.880 | 2,317,200 |
| 2022-08-02 | 4.020 | 4.030 | 3.870 | 3.910 | 3.910 | 4,556,800 |
| 2022-08-01 | 4.070 | 4.080 | 3.980 | 4.050 | 4.050 | 3,629,022 |
| 2022-07-29 | 4.150 | 4.150 | 4.070 | 4.070 | 4.070 | 3,393,900 |
| 2022-07-28 | 4.160 | 4.170 | 4.140 | 4.150 | 4.150 | 2,550,232 |
| 2022-07-27 | 4.190 | 4.190 | 4.140 | 4.160 | 4.160 | 2,033,062 |
| 2022-07-26 | 4.140 | 4.210 | 4.140 | 4.190 | 4.190 | 2,610,620 |
| 2022-07-25 | 4.140 | 4.200 | 4.110 | 4.140 | 4.140 | 4,332,102 |
| 2022-07-22 | 4.170 | 4.230 | 4.100 | 4.160 | 4.160 | 4,913,440 |
| 2022-07-21 | 4.180 | 4.260 | 4.150 | 4.190 | 4.190 | 3,849,820 |
| 2022-07-20 | 4.170 | 4.220 | 4.150 | 4.180 | 4.180 | 2,776,800 |
| 2022-07-19 | 4.180 | 4.280 | 4.130 | 4.190 | 4.190 | 5,889,200 |
| 2022-07-18 | 3.950 | 4.170 | 3.940 | 4.170 | 4.170 | 6,278,124 |
| 2022-07-15 | 4.000 | 4.000 | 3.870 | 3.970 | 3.970 | 11,981,622 |
| 2022-07-14 | 4.100 | 4.120 | 4.040 | 4.070 | 4.070 | 3,677,702 |
| 2022-07-13 | 4.070 | 4.130 | 4.050 | 4.120 | 4.120 | 2,284,800 |
| 2022-07-12 | 4.170 | 4.200 | 4.070 | 4.070 | 4.070 | 5,785,300 |
| 2022-07-11 | 4.320 | 4.330 | 4.200 | 4.210 | 4.210 | 5,053,404 |
| 2022-07-08 | 4.350 | 4.400 | 4.310 | 4.350 | 4.350 | 4,263,600 |
| 2022-07-07 | 4.290 | 4.450 | 4.280 | 4.370 | 4.370 | 4,738,500 |
| 2022-07-06 | 4.330 | 4.360 | 4.270 | 4.310 | 4.310 | 4,664,062 |
| 2022-07-05 | 4.340 | 4.390 | 4.310 | 4.360 | 4.360 | 3,763,716 |
| 2022-07-04 | 4.340 | 4.350 | 4.300 | 4.340 | 4.340 | 3,011,800 |
| 2022-07-01 | 4.400 | 4.430 | 4.310 | 4.360 | 4.360 | 4,389,502 |
| 2022-06-30 | 4.400 | 4.480 | 4.400 | 4.410 | 4.410 | 4,765,160 |
| 2022-06-29 | 4.470 | 4.470 | 4.410 | 4.410 | 4.410 | 3,242,800 |
| 2022-06-28 | 4.510 | 4.510 | 4.430 | 4.470 | 4.470 | 5,534,102 |
| 2022-06-27 | 4.520 | 4.550 | 4.470 | 4.510 | 4.510 | 3,835,206 |
| 2022-06-24 | 4.530 | 4.580 | 4.470 | 4.530 | 4.530 | 6,726,100 |
| 2022-06-23 | 4.470 | 4.500 | 4.440 | 4.480 | 4.480 | 3,138,400 |
| 2022-06-22 | 4.460 | 4.510 | 4.370 | 4.480 | 4.480 | 5,206,410 |
| 2022-06-21 | 4.480 | 4.530 | 4.420 | 4.430 | 4.430 | 3,858,200 |
| 2022-06-20 | 4.490 | 4.530 | 4.460 | 4.480 | 4.480 | 3,206,920 |
| 2022-06-17 | 4.430 | 4.560 | 4.420 | 4.510 | 4.510 | 4,971,722 |
| 2022-06-16 | 4.400 | 4.490 | 4.400 | 4.430 | 4.430 | 4,888,102 |
| 2022-06-15 | 4.440 | 4.470 | 4.390 | 4.400 | 4.400 | 4,855,100 |
| 2022-06-14 | 4.470 | 4.530 | 4.390 | 4.440 | 4.440 | 5,309,100 |
| 2022-06-13 | 4.580 | 4.620 | 4.470 | 4.500 | 4.500 | 5,965,120 |
| 2022-06-10 | 4.620 | 4.660 | 4.570 | 4.650 | 4.650 | 5,211,622 |
| 2022-06-09 | 4.560 | 4.720 | 4.440 | 4.640 | 4.640 | 11,960,000 |
| 2022-06-08 | 4.660 | 4.710 | 4.470 | 4.560 | 4.560 | 6,025,100 |
| 2022-06-07 | 4.560 | 4.730 | 4.550 | 4.660 | 4.660 | 6,277,500 |
| 2022-06-06 | 4.460 | 4.620 | 4.440 | 4.580 | 4.580 | 4,554,702 |
| 2022-06-02 | 4.480 | 4.550 | 4.410 | 4.480 | 4.480 | 4,171,402 |
| 2022-06-01 | 4.620 | 4.690 | 4.500 | 4.510 | 4.510 | 5,047,960 |
| 2022-05-31 | 4.570 | 4.700 | 4.540 | 4.610 | 4.610 | 5,165,200 |
| 2022-05-30 | 4.610 | 4.630 | 4.560 | 4.570 | 4.570 | 2,925,600 |
| 2022-05-27 | 4.690 | 4.720 | 4.540 | 4.610 | 4.610 | 6,110,200 |
| 2022-05-26 | 4.710 | 4.790 | 4.650 | 4.700 | 4.700 | 7,008,218 |
| 2022-05-25 | 4.540 | 4.690 | 4.480 | 4.690 | 4.690 | 7,196,002 |
| 2022-05-24 | 4.670 | 4.730 | 4.470 | 4.470 | 4.470 | 8,951,300 |
| 2022-05-23 | 4.660 | 4.820 | 4.550 | 4.710 | 4.710 | 9,611,002 |
| 2022-05-20 | 4.400 | 4.650 | 4.370 | 4.600 | 4.600 | 11,201,400 |
| 2022-05-19 | 4.280 | 4.450 | 4.250 | 4.430 | 4.430 | 6,163,300 |
| 2022-05-18 | 4.340 | 4.490 | 4.320 | 4.340 | 4.340 | 5,167,502 |
| 2022-05-17 | 4.360 | 4.410 | 4.280 | 4.360 | 4.360 | 6,784,002 |
| 2022-05-16 | 4.380 | 4.520 | 4.280 | 4.380 | 4.380 | 10,151,000 |
| 2022-05-13 | 4.150 | 4.330 | 4.120 | 4.330 | 4.330 | 9,976,500 |
| 2022-05-12 | 4.100 | 4.240 | 4.070 | 4.120 | 4.120 | 5,465,800 |
| 2022-05-11 | 4.120 | 4.170 | 4.050 | 4.050 | 4.050 | 5,602,602 |
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.