Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	285.82	298.08	283.00	292.28	259.13	4,636,709
2023-04-28	272.70	278.11	270.80	273.74	242.70	1,295,133
2023-04-27	266.00	273.01	260.50	269.98	239.36	1,525,694
2023-04-26	266.09	269.20	263.63	267.78	237.41	973,003
2023-04-25	264.53	268.86	262.13	266.10	235.92	958,886
2023-04-24	273.50	273.50	263.00	264.90	234.86	1,896,680
2023-04-21	271.85	278.80	268.00	272.73	241.80	1,072,492
2023-04-20	276.20	276.85	268.99	270.50	239.82	1,052,485
2023-04-19	281.72	282.00	274.00	276.19	244.87	1,249,668
2023-04-18	277.82	283.00	276.17	282.86	250.78	1,149,077
2023-04-17	282.50	288.48	275.00	278.39	246.82	1,631,343
2023-04-14	275.74	283.00	275.46	277.27	245.83	1,480,592
2023-04-13	276.02	277.84	272.08	276.68	245.30	2,007,847
2023-04-12	286.43	287.39	275.28	277.40	245.94	2,756,544
2023-04-11	291.06	292.35	283.03	286.43	253.95	1,770,132
2023-04-10	290.50	293.00	276.01	290.90	257.91	2,778,080
2023-04-07	294.00	298.80	288.80	290.50	257.56	1,077,112
2023-04-06	301.88	307.07	291.50	295.49	261.98	1,317,915
2023-04-04	294.47	305.14	290.00	303.00	268.64	1,893,961
2023-04-03	293.02	301.80	292.00	293.16	259.91	1,513,035
2023-03-31	283.00	299.18	283.00	296.00	262.43	2,988,474
2023-03-30	281.00	285.30	278.58	282.96	250.87	1,067,434
2023-03-29	280.62	282.78	277.38	281.86	249.90	1,318,910
2023-03-28	273.00	285.00	271.00	280.99	249.12	1,636,851
2023-03-27	275.71	277.99	269.00	272.02	241.17	1,167,378
2023-03-24	271.00	282.00	270.80	275.70	244.43	1,594,871
2023-03-23	265.71	274.81	263.60	271.58	240.78	1,189,933
2023-03-22	271.53	277.47	263.10	265.70	235.57	1,451,771
2023-03-21	265.71	274.50	262.33	271.15	240.40	1,577,672
2023-03-20	262.90	266.18	256.00	265.51	235.40	1,715,194
2023-03-17	276.00	276.35	260.91	262.90	233.09	2,951,040
2023-03-16	268.00	276.40	267.10	273.99	242.92	1,142,512
2023-03-15	274.06	277.26	270.00	270.22	239.58	1,026,984
2023-03-14	280.42	284.39	271.50	275.20	243.99	1,251,208
2023-03-13	271.55	282.90	269.64	280.40	248.60	1,502,835
2023-03-10	269.00	275.45	268.00	271.55	240.75	1,124,048
2023-03-09	267.71	276.50	267.71	272.28	241.40	1,521,866
2023-03-08	270.15	271.68	265.80	267.56	237.22	1,056,207
2023-03-07	276.49	279.49	271.10	272.59	241.68	1,035,233
2023-03-06	275.14	276.96	270.57	276.90	245.50	766,754
2023-03-03	278.78	282.99	273.50	275.15	243.95	967,294
2023-03-02	278.28	279.80	275.03	278.00	246.47	767,898
2023-03-01	273.75	279.65	272.03	278.23	246.68	1,442,806
2023-02-28	272.12	277.50	270.10	273.82	242.77	1,048,789
2023-02-27	272.53	276.55	268.88	274.00	242.93	1,412,693
2023-02-24	274.99	275.01	269.90	272.52	241.61	1,182,460
2023-02-23	284.70	286.98	273.51	276.96	245.55	1,739,509
2023-02-22	276.00	291.55	275.02	284.50	252.24	1,986,133
2023-02-21	284.50	285.88	275.13	278.45	246.87	1,283,876
2023-02-20	280.01	286.76	280.01	285.00	252.68	1,051,477
2023-02-17	288.00	293.86	281.02	281.44	249.52	1,413,157
2023-02-16	284.00	292.00	282.00	288.31	255.61	1,887,279
2023-02-15	284.68	289.00	283.10	284.04	251.83	2,073,726
2023-02-14	283.00	288.48	281.18	285.29	252.94	2,056,186
2023-02-13	275.00	286.78	274.50	282.99	250.90	2,743,161
2023-02-10	278.00	280.00	274.00	277.00	245.59	1,476,036
2023-02-09	275.10	281.79	274.50	278.58	246.99	1,594,015
2023-02-08	278.01	279.50	274.00	275.10	243.90	1,035,942
2023-02-07	280.11	281.50	276.02	277.70	246.21	1,149,566
2023-02-06	279.90	282.00	271.36	279.60	247.89	1,894,157

← NewerPage 15 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.