Anhui Gujing Distillery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	207.82	212.90	206.00	212.50	190.73	1,925,878
2024-01-24	207.61	209.27	202.35	207.83	186.54	1,401,285
2024-01-23	206.96	211.15	204.00	207.20	185.98	1,466,392
2024-01-22	213.43	213.85	206.24	207.02	185.81	1,755,740
2024-01-19	209.20	215.78	209.19	214.14	192.21	1,362,771
2024-01-18	206.65	211.32	204.40	210.97	189.36	1,492,130
2024-01-17	213.98	214.00	208.10	208.20	186.87	1,661,327
2024-01-16	211.84	215.50	210.43	213.98	192.06	1,314,195
2024-01-15	213.55	217.80	211.00	212.43	190.67	1,661,283
2024-01-12	212.02	216.11	210.30	214.76	192.76	1,412,884
2024-01-11	210.10	214.00	208.50	212.89	191.08	1,303,257
2024-01-10	210.99	214.40	209.41	211.21	189.58	1,313,788
2024-01-09	212.37	212.96	207.00	211.34	189.69	2,005,468
2024-01-08	213.60	217.00	212.00	213.75	191.86	1,861,994
2024-01-05	210.33	214.98	209.52	212.77	190.98	1,555,716
2024-01-04	216.00	217.00	209.76	211.55	189.88	2,067,187
2024-01-03	223.40	224.50	214.90	217.28	195.02	2,527,687
2024-01-02	231.81	232.82	223.60	224.34	201.36	1,885,057
2023-12-29	234.77	237.19	230.01	232.80	208.95	1,793,700
2023-12-28	225.99	235.80	224.32	234.77	210.72	1,692,590
2023-12-27	225.48	228.01	223.60	226.32	203.14	1,110,654
2023-12-26	224.67	225.90	223.50	224.75	201.73	807,833
2023-12-25	222.00	225.59	222.00	224.95	201.91	818,381
2023-12-22	222.02	225.00	220.69	222.88	200.05	1,111,222
2023-12-21	218.90	223.81	218.82	222.00	199.26	1,098,335
2023-12-20	224.01	225.65	219.97	220.71	198.10	1,128,685
2023-12-19	223.25	224.90	221.06	224.13	201.17	958,668
2023-12-18	224.51	226.90	222.03	223.96	201.02	1,334,491
2023-12-15	227.49	230.00	223.00	225.91	202.77	1,787,577
2023-12-14	235.00	236.42	226.38	227.50	204.20	1,840,596
2023-12-13	242.90	243.47	235.00	235.05	210.97	1,582,123
2023-12-12	243.55	245.66	242.13	243.75	218.78	851,895
2023-12-11	238.97	244.48	232.02	243.98	218.99	2,248,368
2023-12-08	238.95	241.77	235.09	241.00	216.31	1,552,424
2023-12-07	239.68	240.80	235.71	238.66	214.21	1,088,280
2023-12-06	236.68	242.38	235.50	239.68	215.13	1,509,942
2023-12-05	242.61	243.50	238.19	238.60	214.16	1,082,551
2023-12-04	253.01	254.49	242.63	244.14	219.13	2,023,338
2023-12-01	258.57	259.49	253.20	253.39	227.43	905,210
2023-11-30	255.30	259.50	254.00	258.56	232.08	771,764
2023-11-29	255.50	256.49	252.36	254.59	228.51	561,593
2023-11-28	254.00	258.50	253.81	256.55	230.27	678,740
2023-11-27	258.35	259.09	253.50	255.75	229.55	1,010,425
2023-11-24	261.00	262.50	258.60	260.45	233.77	607,600
2023-11-23	263.05	263.90	259.50	261.50	234.71	613,130
2023-11-22	261.20	264.50	260.52	263.93	236.90	674,982
2023-11-21	260.00	264.48	257.52	262.90	235.97	1,136,302
2023-11-20	258.20	263.55	255.60	259.85	233.23	1,057,475
2023-11-17	260.00	260.81	256.00	258.24	231.79	798,981
2023-11-16	263.76	265.20	260.57	260.83	234.11	583,420
2023-11-15	262.85	265.80	262.06	263.83	236.81	969,664
2023-11-14	262.87	264.88	260.46	261.35	234.58	833,871
2023-11-13	265.50	265.66	261.58	262.89	235.96	803,956
2023-11-10	266.39	267.19	263.50	266.37	239.09	976,182
2023-11-09	265.79	268.38	265.01	267.38	239.99	793,420
2023-11-08	267.00	268.98	265.48	267.00	239.65	805,579
2023-11-07	269.50	269.98	266.00	268.75	241.22	1,004,586
2023-11-06	273.71	275.44	268.00	271.00	243.24	1,424,804
2023-11-03	275.50	277.60	272.76	273.65	245.62	1,068,826
2023-11-02	280.41	281.25	273.50	275.00	246.83	980,383

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.