Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.100 | 4.160 | 4.050 | 4.120 | 4.120 | 9,312,200 |
| 2022-05-09 | 3.890 | 4.050 | 3.870 | 4.050 | 4.050 | 5,232,000 |
| 2022-05-06 | 3.850 | 3.930 | 3.810 | 3.860 | 3.860 | 6,949,500 |
| 2022-05-05 | 4.150 | 4.180 | 3.960 | 3.960 | 3.960 | 15,017,312 |
| 2022-04-29 | 4.120 | 4.260 | 4.120 | 4.170 | 4.170 | 8,994,710 |
| 2022-04-28 | 4.130 | 4.270 | 4.130 | 4.130 | 4.130 | 13,363,612 |
| 2022-04-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,334,600 |
| 2022-04-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,628,000 |
| 2022-04-25 | 4.820 | 4.880 | 4.820 | 4.820 | 4.820 | 4,003,700 |
| 2022-04-22 | 4.900 | 5.250 | 4.900 | 5.070 | 5.070 | 10,286,402 |
| 2022-04-21 | 5.240 | 5.270 | 5.010 | 5.110 | 5.110 | 13,632,800 |
| 2022-04-20 | 5.040 | 5.240 | 4.980 | 5.240 | 5.240 | 15,520,100 |
| 2022-04-19 | 5.150 | 5.230 | 4.990 | 4.990 | 4.990 | 13,663,604 |
| 2022-04-18 | 5.180 | 5.400 | 5.180 | 5.250 | 5.250 | 17,222,604 |
| 2022-04-15 | 5.230 | 5.260 | 5.040 | 5.140 | 5.140 | 11,081,058 |
| 2022-04-14 | 4.940 | 5.180 | 4.920 | 5.180 | 5.180 | 7,634,600 |
| 2022-04-13 | 4.900 | 4.990 | 4.810 | 4.930 | 4.930 | 8,645,462 |
| 2022-04-12 | 4.650 | 4.860 | 4.610 | 4.860 | 4.860 | 7,528,308 |
| 2022-04-11 | 4.690 | 4.730 | 4.590 | 4.630 | 4.630 | 5,838,740 |
| 2022-04-08 | 4.590 | 4.740 | 4.530 | 4.690 | 4.690 | 5,797,600 |
| 2022-04-07 | 4.640 | 4.680 | 4.540 | 4.570 | 4.570 | 4,067,100 |
| 2022-04-06 | 4.650 | 4.720 | 4.600 | 4.640 | 4.640 | 4,730,500 |
| 2022-04-01 | 4.620 | 4.690 | 4.610 | 4.670 | 4.670 | 2,844,500 |
| 2022-03-31 | 4.650 | 4.730 | 4.630 | 4.660 | 4.660 | 4,449,500 |
| 2022-03-30 | 4.600 | 4.710 | 4.540 | 4.700 | 4.700 | 5,679,850 |
| 2022-03-29 | 4.680 | 4.700 | 4.510 | 4.570 | 4.570 | 5,938,000 |
| 2022-03-28 | 4.800 | 4.810 | 4.610 | 4.670 | 4.670 | 8,090,482 |
| 2022-03-25 | 4.780 | 4.880 | 4.760 | 4.810 | 4.810 | 7,508,220 |
| 2022-03-24 | 4.860 | 4.970 | 4.770 | 4.790 | 4.790 | 11,442,700 |
| 2022-03-23 | 4.600 | 4.850 | 4.580 | 4.850 | 4.850 | 9,538,600 |
| 2022-03-22 | 4.550 | 4.660 | 4.490 | 4.620 | 4.620 | 8,603,400 |
| 2022-03-21 | 4.450 | 4.650 | 4.450 | 4.530 | 4.530 | 9,592,016 |
| 2022-03-18 | 4.320 | 4.530 | 4.310 | 4.460 | 4.460 | 11,381,200 |
| 2022-03-17 | 4.400 | 4.520 | 4.340 | 4.370 | 4.370 | 16,362,629 |
| 2022-03-16 | 4.420 | 4.570 | 4.420 | 4.420 | 4.420 | 24,458,560 |
| 2022-03-15 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,331,800 |
| 2022-03-14 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1,689,200 |
| 2022-03-11 | 5.190 | 5.210 | 5.050 | 5.150 | 5.150 | 18,203,840 |
| 2022-03-10 | 5.270 | 5.430 | 5.210 | 5.320 | 5.320 | 18,758,712 |
| 2022-03-09 | 5.280 | 5.400 | 5.140 | 5.170 | 5.170 | 16,036,600 |
| 2022-03-08 | 5.530 | 5.700 | 5.410 | 5.410 | 5.410 | 14,481,000 |
| 2022-03-07 | 5.610 | 5.880 | 5.500 | 5.690 | 5.690 | 20,404,314 |
| 2022-03-04 | 5.250 | 5.610 | 5.210 | 5.610 | 5.610 | 16,090,832 |
| 2022-03-03 | 5.430 | 5.520 | 5.310 | 5.340 | 5.340 | 15,839,900 |
| 2022-03-02 | 5.060 | 5.310 | 4.990 | 5.310 | 5.310 | 14,511,354 |
| 2022-03-01 | 5.040 | 5.210 | 4.960 | 5.060 | 5.060 | 18,499,812 |
| 2022-02-28 | 4.920 | 4.970 | 4.860 | 4.970 | 4.970 | 13,344,200 |
| 2022-02-25 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,498,300 |
| 2022-02-24 | 4.600 | 4.620 | 4.400 | 4.500 | 4.500 | 7,570,300 |
| 2022-02-23 | 4.580 | 4.630 | 4.570 | 4.600 | 4.600 | 4,166,240 |
| 2022-02-22 | 4.690 | 4.740 | 4.580 | 4.590 | 4.590 | 5,525,200 |
| 2022-02-21 | 4.610 | 4.720 | 4.600 | 4.710 | 4.710 | 4,797,402 |
| 2022-02-18 | 4.530 | 4.650 | 4.530 | 4.640 | 4.640 | 4,193,900 |
| 2022-02-17 | 4.570 | 4.730 | 4.520 | 4.560 | 4.560 | 5,881,400 |
| 2022-02-16 | 4.440 | 4.680 | 4.440 | 4.610 | 4.610 | 6,047,052 |
| 2022-02-15 | 4.590 | 4.630 | 4.420 | 4.460 | 4.460 | 5,822,600 |
| 2022-02-14 | 4.560 | 4.640 | 4.520 | 4.590 | 4.590 | 3,450,000 |
| 2022-02-11 | 4.700 | 4.750 | 4.570 | 4.610 | 4.610 | 7,281,500 |
| 2022-02-10 | 4.920 | 4.920 | 4.670 | 4.710 | 4.710 | 12,478,302 |
| 2022-02-09 | 4.920 | 4.980 | 4.910 | 4.920 | 4.920 | 4,968,100 |
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.