Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	205.93	222.40	205.05	217.51	192.84	3,467,787
2022-11-03	207.00	210.00	206.53	207.93	184.35	1,309,946
2022-11-02	204.00	218.87	202.97	210.30	186.45	4,084,826
2022-11-01	199.00	208.03	196.29	207.17	183.68	3,981,713
2022-10-31	198.50	201.00	193.68	197.06	174.71	3,054,862
2022-10-28	202.50	206.05	198.17	201.22	178.40	3,486,962
2022-10-27	211.00	212.64	201.41	202.61	179.63	3,884,973
2022-10-26	210.00	213.45	205.43	212.04	187.99	2,295,723
2022-10-25	207.01	213.00	206.01	209.25	185.52	2,762,031
2022-10-24	219.50	219.50	205.18	210.50	186.63	3,783,129
2022-10-21	223.90	225.00	220.66	221.50	196.38	1,958,606
2022-10-20	216.00	226.66	213.60	226.43	200.75	3,466,570
2022-10-19	222.01	223.99	216.28	218.00	193.28	4,063,428
2022-10-18	227.00	231.54	220.50	224.05	198.64	5,216,604
2022-10-17	245.01	245.01	228.51	230.45	204.32	3,868,814
2022-10-14	253.00	256.88	250.03	253.90	225.11	1,673,891
2022-10-13	252.95	258.66	251.52	252.21	223.61	1,826,888
2022-10-12	256.50	257.00	248.05	253.26	224.54	1,774,454
2022-10-11	258.50	260.50	249.16	256.50	227.41	1,885,795
2022-10-10	271.15	273.00	255.71	258.47	229.16	2,296,424
2022-09-30	277.73	278.73	271.21	271.95	241.11	1,540,029
2022-09-29	274.90	278.32	270.51	274.95	243.77	1,873,614
2022-09-28	273.00	275.76	269.99	272.00	241.15	1,612,601
2022-09-27	262.90	275.36	260.10	274.18	243.09	2,463,775
2022-09-26	251.32	264.56	251.04	262.00	232.29	2,052,720
2022-09-23	254.00	259.31	251.50	253.90	225.11	1,589,333
2022-09-22	254.50	256.50	249.00	255.00	226.08	905,578
2022-09-21	259.09	261.00	253.92	256.59	227.49	1,209,818
2022-09-20	257.83	260.87	252.00	259.09	229.71	1,139,452
2022-09-19	256.61	261.66	251.00	256.08	227.04	1,186,594
2022-09-16	262.29	264.10	256.50	256.60	227.50	1,255,248
2022-09-15	259.00	264.60	257.15	263.82	233.90	2,080,401
2022-09-14	259.17	265.00	254.80	258.97	229.60	1,601,692
2022-09-13	246.01	263.49	243.50	259.70	230.25	3,504,621
2022-09-09	243.50	250.00	240.90	245.30	217.48	1,371,949
2022-09-08	243.94	247.49	240.70	242.17	214.71	1,327,071
2022-09-07	245.11	245.11	240.30	242.74	215.21	774,343
2022-09-06	239.98	246.19	237.40	245.69	217.83	2,030,409
2022-09-05	244.23	244.99	233.30	238.91	211.82	2,812,206
2022-09-02	254.90	258.49	244.53	245.67	217.81	2,279,881
2022-09-01	252.76	259.97	250.76	254.80	225.90	2,585,903
2022-08-31	245.66	261.31	244.06	255.15	226.21	3,516,497
2022-08-30	245.66	247.46	239.00	245.11	217.31	2,061,795
2022-08-29	246.99	251.68	244.23	245.00	217.22	2,063,533
2022-08-26	246.47	256.44	245.00	246.60	218.63	2,404,070
2022-08-25	244.86	247.90	242.01	246.56	218.60	1,345,869
2022-08-24	245.99	248.29	243.51	243.73	216.09	1,254,496
2022-08-23	251.00	251.51	243.81	245.49	217.65	1,297,941
2022-08-22	248.29	251.80	246.00	250.50	222.09	1,413,403
2022-08-19	249.65	251.80	247.07	248.28	220.12	1,015,500
2022-08-18	255.02	255.02	247.59	251.80	223.24	1,949,598
2022-08-17	248.99	257.01	245.15	255.70	226.70	2,308,679
2022-08-16	250.55	251.48	245.00	249.48	221.19	1,362,943
2022-08-15	248.00	256.33	245.00	250.55	222.14	1,607,821
2022-08-12	250.99	252.80	247.03	250.30	221.91	1,494,625
2022-08-11	253.12	255.00	248.21	250.29	221.91	1,889,944
2022-08-10	254.52	260.80	251.72	254.30	225.46	1,682,708
2022-08-09	253.37	257.75	250.80	254.51	225.65	1,637,682
2022-08-08	253.01	260.50	252.56	255.00	226.08	1,829,293
2022-08-05	258.97	265.79	250.56	253.10	224.40	2,439,824

← NewerPage 17 of 21 · 1,219 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.