Anhui Gujing Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 264.00 | 271.79 | 261.00 | 266.06 | 238.81 | 2,434,033 |
| 2024-04-26 | 258.92 | 267.59 | 258.92 | 264.50 | 237.41 | 1,488,653 |
| 2024-04-25 | 261.98 | 261.99 | 255.40 | 258.47 | 231.99 | 660,300 |
| 2024-04-24 | 261.00 | 263.59 | 257.52 | 261.99 | 235.15 | 810,764 |
| 2024-04-23 | 258.99 | 263.60 | 257.20 | 262.39 | 235.51 | 1,099,040 |
| 2024-04-22 | 252.34 | 259.98 | 251.51 | 259.10 | 232.56 | 1,066,030 |
| 2024-04-19 | 254.65 | 255.24 | 249.22 | 251.78 | 225.99 | 1,007,801 |
| 2024-04-18 | 255.19 | 259.79 | 253.20 | 254.85 | 228.75 | 894,859 |
| 2024-04-17 | 253.28 | 256.49 | 252.20 | 255.19 | 229.05 | 856,668 |
| 2024-04-16 | 261.30 | 263.10 | 253.50 | 253.76 | 227.77 | 1,315,629 |
| 2024-04-15 | 252.18 | 263.73 | 251.00 | 262.65 | 235.75 | 1,380,392 |
| 2024-04-12 | 257.00 | 258.25 | 251.00 | 252.18 | 226.35 | 836,115 |
| 2024-04-11 | 253.97 | 259.00 | 253.80 | 257.13 | 230.79 | 706,907 |
| 2024-04-10 | 256.01 | 257.89 | 253.29 | 255.15 | 229.01 | 698,384 |
| 2024-04-09 | 252.45 | 258.50 | 252.32 | 256.64 | 230.35 | 1,131,192 |
| 2024-04-08 | 265.00 | 265.00 | 253.12 | 253.76 | 227.77 | 2,793,646 |
| 2024-04-03 | 266.22 | 271.98 | 264.00 | 267.00 | 239.65 | 874,000 |
| 2024-04-02 | 267.60 | 269.45 | 265.04 | 266.80 | 239.47 | 933,355 |
| 2024-04-01 | 260.97 | 269.77 | 259.66 | 269.00 | 241.45 | 1,617,411 |
| 2024-03-29 | 261.99 | 263.51 | 258.18 | 260.00 | 233.37 | 586,223 |
| 2024-03-28 | 262.69 | 266.82 | 258.20 | 262.44 | 235.56 | 1,251,995 |
| 2024-03-27 | 266.00 | 267.33 | 261.40 | 262.60 | 235.70 | 1,049,568 |
| 2024-03-26 | 257.92 | 266.00 | 257.03 | 265.60 | 238.39 | 1,608,268 |
| 2024-03-25 | 258.00 | 260.30 | 251.49 | 257.92 | 231.50 | 1,853,700 |
| 2024-03-22 | 266.00 | 266.00 | 252.00 | 261.50 | 234.71 | 2,338,098 |
| 2024-03-21 | 255.90 | 266.99 | 255.00 | 266.45 | 239.16 | 2,003,276 |
| 2024-03-20 | 256.78 | 257.99 | 252.31 | 257.19 | 230.85 | 2,046,814 |
| 2024-03-19 | 247.00 | 262.00 | 245.20 | 256.89 | 230.58 | 2,655,217 |
| 2024-03-18 | 240.99 | 247.89 | 239.19 | 247.00 | 221.70 | 1,682,237 |
| 2024-03-15 | 240.51 | 245.00 | 239.33 | 240.87 | 216.20 | 797,529 |
| 2024-03-14 | 240.18 | 247.00 | 240.00 | 241.75 | 216.99 | 1,372,945 |
| 2024-03-13 | 241.00 | 243.45 | 238.03 | 240.19 | 215.59 | 1,091,780 |
| 2024-03-12 | 234.88 | 243.99 | 232.65 | 242.53 | 217.69 | 2,665,169 |
| 2024-03-11 | 227.50 | 236.88 | 227.50 | 234.70 | 210.66 | 1,521,524 |
| 2024-03-08 | 231.38 | 233.49 | 227.00 | 228.94 | 205.49 | 990,071 |
| 2024-03-07 | 228.55 | 235.63 | 228.52 | 231.99 | 208.23 | 1,530,438 |
| 2024-03-06 | 230.88 | 236.22 | 228.30 | 229.10 | 205.63 | 1,862,330 |
| 2024-03-05 | 223.36 | 231.98 | 223.00 | 231.10 | 207.43 | 2,416,284 |
| 2024-03-04 | 220.68 | 224.70 | 220.68 | 224.26 | 201.29 | 1,863,923 |
| 2024-03-01 | 217.54 | 222.28 | 216.50 | 221.51 | 198.82 | 1,902,611 |
| 2024-02-29 | 216.00 | 219.25 | 215.75 | 219.13 | 196.68 | 2,034,870 |
| 2024-02-28 | 218.86 | 221.49 | 216.65 | 216.65 | 194.46 | 1,653,948 |
| 2024-02-27 | 220.30 | 221.30 | 216.61 | 219.50 | 197.02 | 1,737,125 |
| 2024-02-26 | 222.54 | 225.74 | 219.55 | 222.00 | 199.26 | 1,280,867 |
| 2024-02-23 | 224.80 | 227.20 | 221.80 | 224.36 | 201.38 | 1,381,300 |
| 2024-02-22 | 224.64 | 227.00 | 222.19 | 224.88 | 201.85 | 1,893,349 |
| 2024-02-21 | 214.94 | 230.12 | 214.20 | 226.56 | 203.35 | 2,536,118 |
| 2024-02-20 | 220.60 | 223.28 | 215.10 | 218.11 | 195.77 | 1,418,725 |
| 2024-02-19 | 226.00 | 230.64 | 219.00 | 221.33 | 198.66 | 2,072,424 |
| 2024-02-08 | 224.56 | 230.79 | 218.20 | 220.00 | 197.47 | 1,962,099 |
| 2024-02-07 | 219.60 | 224.50 | 216.80 | 224.50 | 201.50 | 2,476,656 |
| 2024-02-06 | 210.18 | 220.07 | 209.00 | 219.60 | 197.11 | 2,626,637 |
| 2024-02-05 | 200.98 | 212.78 | 200.04 | 210.22 | 188.69 | 2,331,440 |
| 2024-02-02 | 200.89 | 208.50 | 199.16 | 204.65 | 183.69 | 2,296,544 |
| 2024-02-01 | 198.30 | 202.50 | 197.56 | 200.06 | 179.57 | 1,455,016 |
| 2024-01-31 | 200.77 | 201.60 | 195.39 | 199.12 | 178.72 | 1,681,296 |
| 2024-01-30 | 208.19 | 209.99 | 200.49 | 200.79 | 180.22 | 2,194,130 |
| 2024-01-29 | 211.74 | 216.59 | 205.32 | 210.30 | 188.76 | 1,915,637 |
| 2024-01-26 | 211.57 | 215.50 | 210.16 | 211.74 | 190.05 | 1,538,484 |
| 2024-01-25 | 207.82 | 212.90 | 206.00 | 212.50 | 190.73 | 1,925,878 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 3.4000 CNY |
| 2026-02-10 | 1.0000 CNY |
| 2025-06-26 | 5.0000 CNY |
| 2025-01-24 | 1.0000 CNY |
| 2024-06-20 | 4.5000 CNY |
| 2023-07-13 | 3.0000 CNY |
| 2022-06-13 | 2.2000 CNY |
| 2021-06-09 | 1.5000 CNY |
| 2020-07-09 | 1.5000 CNY |
| 2019-06-21 | 1.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.