Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	277.55	295.00	271.50	272.11	244.24	3,107,593
2023-07-28	267.02	278.60	264.01	277.56	249.13	2,691,715
2023-07-27	259.98	269.00	258.00	266.02	238.77	2,613,949
2023-07-26	257.69	263.00	255.51	259.58	232.99	1,185,417
2023-07-25	257.00	264.00	255.50	258.80	232.29	3,241,436
2023-07-24	252.80	252.80	246.02	248.09	222.68	1,363,401
2023-07-21	245.00	254.62	243.71	252.83	226.93	2,606,813
2023-07-20	244.80	252.00	244.16	245.00	219.90	1,417,399
2023-07-19	245.12	247.50	242.50	244.32	219.29	836,834
2023-07-18	247.70	248.91	244.70	245.12	220.01	894,260
2023-07-17	247.01	248.88	244.80	247.54	222.18	798,911
2023-07-14	246.88	249.98	245.58	248.00	222.60	1,094,272
2023-07-13	243.68	249.98	243.21	246.61	221.35	1,744,525
2023-07-12	243.97	247.54	243.09	245.37	217.54	901,941
2023-07-11	245.00	245.29	242.17	244.28	216.58	1,017,647
2023-07-10	247.61	249.33	243.49	245.50	217.66	1,263,782
2023-07-07	245.99	249.00	243.60	247.00	218.99	935,294
2023-07-06	251.90	254.00	245.30	247.02	219.01	1,417,920
2023-07-05	255.99	255.99	249.20	251.94	223.37	1,286,886
2023-07-04	255.60	257.10	250.55	257.06	227.91	1,080,664
2023-07-03	248.31	256.36	243.53	255.60	226.61	1,853,802
2023-06-30	251.20	252.40	245.11	247.38	219.33	1,316,697
2023-06-29	252.88	255.90	249.00	250.81	222.37	1,029,253
2023-06-28	253.28	258.65	251.10	253.89	225.10	1,137,929
2023-06-27	252.51	256.49	249.95	253.50	224.75	1,094,638
2023-06-26	254.99	255.98	248.98	252.04	223.46	1,673,170
2023-06-21	260.94	263.38	257.00	257.58	228.37	1,237,899
2023-06-20	265.99	266.44	258.30	261.63	231.96	1,409,432
2023-06-19	267.50	270.00	261.00	265.01	234.96	1,998,964
2023-06-16	268.00	270.99	265.10	267.90	237.52	1,414,561
2023-06-15	267.49	270.20	265.22	267.61	237.26	1,494,346
2023-06-14	256.65	269.88	256.65	267.57	237.23	1,989,082
2023-06-13	252.46	258.61	251.05	256.65	227.54	1,486,311
2023-06-12	245.15	258.00	243.24	252.60	223.95	1,741,015
2023-06-09	244.80	249.49	243.03	245.87	217.99	1,640,236
2023-06-08	239.03	246.53	238.00	245.50	217.66	1,722,436
2023-06-07	244.83	245.48	237.86	238.56	211.51	2,151,434
2023-06-06	247.00	248.80	240.00	244.90	217.13	2,447,902
2023-06-05	255.00	255.80	245.50	246.08	218.17	2,061,095
2023-06-02	252.97	258.00	251.51	258.00	228.74	1,585,157
2023-06-01	251.91	256.66	251.43	254.00	225.19	1,413,475
2023-05-31	256.10	257.26	250.02	251.92	223.35	1,707,221
2023-05-30	258.51	262.50	257.08	259.57	230.13	1,158,829
2023-05-29	262.81	265.00	256.00	259.61	230.17	1,618,132
2023-05-26	266.96	268.80	261.00	262.76	232.96	991,356
2023-05-25	274.55	274.55	263.38	266.96	236.69	1,386,951
2023-05-24	278.98	280.47	274.00	274.55	243.41	930,013
2023-05-23	286.02	287.85	279.94	280.58	248.76	1,072,827
2023-05-22	275.00	290.00	271.90	286.01	253.57	1,667,281
2023-05-19	276.66	279.74	270.20	276.99	245.58	1,049,848
2023-05-18	274.80	281.88	274.00	277.76	246.26	1,222,674
2023-05-17	278.19	280.00	273.05	274.67	243.52	912,147
2023-05-16	284.01	284.34	277.00	279.71	247.99	717,221
2023-05-15	280.45	284.77	274.13	283.77	251.59	1,409,924
2023-05-12	285.00	287.00	279.00	280.61	248.79	1,085,454
2023-05-11	284.80	287.89	283.50	285.59	253.20	970,499
2023-05-10	289.40	289.50	283.00	284.80	252.50	1,456,742
2023-05-09	291.09	295.55	288.30	289.05	256.27	2,344,487
2023-05-08	300.33	301.00	290.50	292.59	259.41	1,954,718
2023-05-05	295.00	301.10	290.23	299.25	265.31	2,104,489

← NewerPage 14 of 21 · 1,218 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.