Tonghua Grape Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.860 | 4.980 | 4.840 | 4.940 | 4.940 | 5,477,900 |
| 2022-02-07 | 4.990 | 5.130 | 4.890 | 4.890 | 4.890 | 9,756,240 |
| 2022-01-28 | 4.800 | 5.060 | 4.730 | 4.990 | 4.990 | 12,325,324 |
| 2022-01-27 | 4.780 | 4.970 | 4.710 | 4.820 | 4.820 | 10,450,763 |
| 2022-01-26 | 4.770 | 4.810 | 4.610 | 4.730 | 4.730 | 7,491,702 |
| 2022-01-25 | 4.810 | 4.960 | 4.680 | 4.690 | 4.690 | 11,205,500 |
| 2022-01-24 | 4.840 | 5.070 | 4.740 | 4.920 | 4.920 | 11,631,323 |
| 2022-01-21 | 4.870 | 5.030 | 4.780 | 4.840 | 4.840 | 11,012,540 |
| 2022-01-20 | 5.060 | 5.190 | 4.960 | 4.970 | 4.970 | 13,800,100 |
| 2022-01-19 | 5.050 | 5.300 | 4.850 | 5.140 | 5.140 | 26,861,720 |
| 2022-01-18 | 4.750 | 5.060 | 4.630 | 5.060 | 5.060 | 22,118,096 |
| 2022-01-17 | 5.320 | 5.320 | 4.820 | 4.820 | 4.820 | 37,967,700 |
| 2022-01-14 | 5.000 | 5.070 | 4.920 | 5.070 | 5.070 | 24,805,106 |
| 2022-01-13 | 4.770 | 4.830 | 4.650 | 4.830 | 4.830 | 29,700,714 |
| 2022-01-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 906,400 |
| 2022-01-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,004,900 |
| 2022-01-10 | 4.260 | 4.290 | 4.130 | 4.170 | 4.170 | 4,576,465 |
| 2022-01-07 | 4.140 | 4.310 | 4.130 | 4.200 | 4.200 | 6,962,067 |
| 2022-01-06 | 4.120 | 4.180 | 4.080 | 4.150 | 4.150 | 2,946,700 |
| 2022-01-05 | 4.120 | 4.130 | 4.070 | 4.110 | 4.110 | 3,371,152 |
| 2022-01-04 | 4.060 | 4.190 | 4.060 | 4.140 | 4.140 | 3,967,102 |
| 2021-12-31 | 4.070 | 4.090 | 4.050 | 4.070 | 4.070 | 2,710,900 |
| 2021-12-30 | 4.050 | 4.080 | 4.050 | 4.060 | 4.060 | 2,415,000 |
| 2021-12-29 | 4.080 | 4.090 | 4.030 | 4.070 | 4.070 | 2,328,288 |
| 2021-12-28 | 4.040 | 4.100 | 4.030 | 4.070 | 4.070 | 3,089,700 |
| 2021-12-27 | 4.140 | 4.150 | 4.020 | 4.070 | 4.070 | 4,396,000 |
| 2021-12-24 | 4.140 | 4.200 | 4.110 | 4.140 | 4.140 | 3,826,338 |
| 2021-12-23 | 4.130 | 4.150 | 4.090 | 4.130 | 4.130 | 2,706,140 |
| 2021-12-22 | 4.130 | 4.190 | 4.110 | 4.120 | 4.120 | 4,764,000 |
| 2021-12-21 | 4.090 | 4.160 | 4.090 | 4.160 | 4.160 | 3,137,818 |
| 2021-12-20 | 4.160 | 4.170 | 4.110 | 4.120 | 4.120 | 4,731,212 |
| 2021-12-17 | 4.010 | 4.110 | 3.990 | 4.100 | 4.100 | 3,584,004 |
| 2021-12-16 | 4.030 | 4.050 | 3.960 | 4.020 | 4.020 | 3,041,306 |
| 2021-12-15 | 4.100 | 4.120 | 3.970 | 4.010 | 4.010 | 5,918,512 |
| 2021-12-14 | 4.150 | 4.210 | 4.080 | 4.090 | 4.090 | 6,961,110 |
| 2021-12-13 | 4.170 | 4.240 | 4.120 | 4.200 | 4.200 | 7,493,102 |
| 2021-12-10 | 4.090 | 4.210 | 4.090 | 4.110 | 4.110 | 5,601,700 |
| 2021-12-09 | 4.110 | 4.200 | 4.080 | 4.090 | 4.090 | 7,798,802 |
| 2021-12-08 | 4.230 | 4.290 | 4.120 | 4.130 | 4.130 | 13,621,568 |
| 2021-12-07 | 4.040 | 4.190 | 3.990 | 4.190 | 4.190 | 14,901,043 |
| 2021-12-06 | 3.970 | 4.040 | 3.900 | 3.990 | 3.990 | 8,577,448 |
| 2021-12-03 | 3.990 | 4.080 | 3.900 | 3.980 | 3.980 | 10,176,702 |
| 2021-12-02 | 3.910 | 4.040 | 3.870 | 4.010 | 4.010 | 15,808,040 |
| 2021-12-01 | 3.650 | 3.850 | 3.650 | 3.850 | 3.850 | 7,784,540 |
| 2021-11-30 | 3.660 | 3.690 | 3.640 | 3.670 | 3.670 | 2,633,500 |
| 2021-11-29 | 3.660 | 3.690 | 3.640 | 3.660 | 3.660 | 2,502,400 |
| 2021-11-26 | 3.720 | 3.760 | 3.690 | 3.710 | 3.710 | 1,921,800 |
| 2021-11-25 | 3.760 | 3.760 | 3.700 | 3.710 | 3.710 | 2,598,000 |
| 2021-11-24 | 3.710 | 3.780 | 3.700 | 3.760 | 3.760 | 3,351,570 |
| 2021-11-23 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 2,652,300 |
| 2021-11-22 | 3.710 | 3.730 | 3.700 | 3.710 | 3.710 | 2,623,024 |
| 2021-11-19 | 3.690 | 3.730 | 3.680 | 3.730 | 3.730 | 2,279,272 |
| 2021-11-18 | 3.690 | 3.750 | 3.680 | 3.690 | 3.690 | 2,643,900 |
| 2021-11-17 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 3,109,240 |
| 2021-11-16 | 3.650 | 3.700 | 3.640 | 3.670 | 3.670 | 2,900,284 |
| 2021-11-15 | 3.700 | 3.700 | 3.630 | 3.650 | 3.650 | 3,750,440 |
| 2021-11-12 | 3.770 | 3.790 | 3.690 | 3.700 | 3.700 | 4,509,300 |
| 2021-11-11 | 3.740 | 3.830 | 3.710 | 3.760 | 3.760 | 6,412,942 |
| 2021-11-10 | 3.710 | 3.850 | 3.710 | 3.780 | 3.780 | 5,326,240 |
| 2021-11-09 | 3.720 | 3.740 | 3.690 | 3.710 | 3.710 | 2,521,942 |
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.