Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	277.46	282.80	273.30	281.78	249.82	1,965,617
2023-02-02	283.39	283.50	277.20	277.94	246.42	1,785,428
2023-02-01	279.94	283.02	275.00	281.98	250.00	1,561,041
2023-01-31	286.00	287.68	277.01	278.00	246.47	2,325,535
2023-01-30	288.40	293.33	280.00	287.59	254.98	2,201,095
2023-01-20	293.90	297.44	287.58	288.95	256.18	1,293,721
2023-01-19	294.00	296.00	289.11	293.00	259.77	1,294,017
2023-01-18	296.00	302.52	292.50	295.14	261.67	1,599,504
2023-01-17	300.00	301.00	292.92	295.17	261.70	1,937,663
2023-01-16	298.97	308.00	297.00	301.00	266.86	2,904,061
2023-01-13	294.90	299.30	291.31	295.25	261.77	2,190,345
2023-01-12	293.71	296.18	290.33	293.50	260.22	973,980
2023-01-11	295.00	297.00	290.81	293.71	260.40	1,282,911
2023-01-10	296.01	301.00	293.00	295.76	262.22	1,646,640
2023-01-09	296.24	297.76	287.80	296.00	262.43	2,538,026
2023-01-06	294.00	299.86	284.12	291.45	258.40	3,795,574
2023-01-05	263.56	289.92	263.56	289.92	257.04	3,589,471
2023-01-04	262.99	266.23	258.50	263.56	233.67	1,469,400
2023-01-03	266.90	267.87	260.34	263.45	233.57	1,799,050
2022-12-30	268.97	271.00	266.10	266.90	236.63	1,265,129
2022-12-29	267.00	270.50	262.23	269.34	238.80	1,211,015
2022-12-28	268.93	271.00	266.10	268.00	237.61	1,295,525
2022-12-27	266.51	280.41	264.80	270.00	239.38	1,803,968
2022-12-26	270.10	271.00	266.00	266.51	236.29	1,157,563
2022-12-23	265.10	271.62	264.00	270.09	239.46	1,184,916
2022-12-22	266.00	271.72	264.00	267.62	237.27	1,173,226
2022-12-21	265.87	269.49	264.34	265.05	234.99	1,141,115
2022-12-20	271.85	272.87	262.40	265.53	235.42	1,681,248
2022-12-19	273.00	276.99	270.10	271.99	241.14	1,043,992
2022-12-16	273.68	275.00	270.10	273.68	242.64	1,015,946
2022-12-15	275.25	281.97	271.00	273.68	242.64	1,415,023
2022-12-14	270.34	277.99	267.40	276.46	245.11	1,585,070
2022-12-13	260.20	276.00	259.00	271.33	240.56	2,229,392
2022-12-12	265.00	268.46	259.60	261.65	231.98	2,054,850
2022-12-09	258.00	266.18	255.50	266.18	235.99	2,271,086
2022-12-08	258.76	259.98	254.14	257.08	227.93	1,388,518
2022-12-07	256.00	263.00	251.58	256.90	227.77	2,594,396
2022-12-06	242.68	264.60	242.24	256.00	226.97	3,607,769
2022-12-05	242.00	248.03	241.70	244.49	216.76	2,266,697
2022-12-02	244.24	246.16	239.65	239.95	212.74	2,542,079
2022-12-01	242.00	255.00	242.00	243.88	216.22	3,721,389
2022-11-30	238.91	244.29	237.18	238.31	211.28	1,586,843
2022-11-29	239.84	243.98	235.50	242.50	215.00	2,681,493
2022-11-28	232.77	239.59	228.70	238.40	211.36	1,918,481
2022-11-25	235.01	238.00	234.11	236.97	210.10	1,105,976
2022-11-24	237.44	239.80	232.60	236.19	209.40	1,390,919
2022-11-23	234.62	241.76	233.00	236.60	209.77	1,683,265
2022-11-22	235.99	244.00	235.00	236.20	209.41	1,799,409
2022-11-21	234.64	239.50	231.01	236.00	209.24	2,642,409
2022-11-18	238.06	239.50	234.50	237.32	210.41	1,844,301
2022-11-17	243.78	246.00	234.80	238.99	211.89	1,813,893
2022-11-16	235.13	249.50	231.30	244.95	217.17	2,773,579
2022-11-15	229.75	250.00	225.88	236.29	209.49	2,843,842
2022-11-14	225.23	235.16	225.23	229.75	203.70	2,671,765
2022-11-11	223.50	226.98	219.01	225.70	200.10	3,801,701
2022-11-10	213.17	219.10	212.12	216.90	192.30	1,808,528
2022-11-09	217.79	219.99	214.07	215.10	190.71	1,399,472
2022-11-08	220.20	222.93	216.10	218.12	193.38	1,468,053
2022-11-07	215.00	224.80	213.99	222.31	197.10	2,847,078
2022-11-04	205.93	222.40	205.05	217.51	192.84	3,467,787

← NewerPage 16 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.