Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	251.72	261.55	243.60	258.89	229.53	3,559,144
2022-08-03	250.01	252.55	242.00	248.00	219.88	4,259,301
2022-08-02	229.74	255.00	229.50	250.00	221.65	9,143,150
2022-08-01	224.99	234.67	224.12	234.67	208.06	4,152,425
2022-07-29	229.95	230.00	210.08	213.34	189.15	4,510,302
2022-07-28	231.72	233.50	229.60	230.89	204.71	832,120
2022-07-27	235.01	236.33	230.51	231.55	205.29	847,933
2022-07-26	236.00	242.00	234.00	234.98	208.33	1,115,397
2022-07-25	233.35	235.16	227.28	234.27	207.70	949,749
2022-07-22	236.50	236.50	231.19	232.89	206.48	994,966
2022-07-21	237.04	239.60	234.30	235.03	208.38	947,746
2022-07-20	238.00	242.50	238.00	238.40	211.36	1,092,162
2022-07-19	233.64	241.56	232.80	240.47	213.20	1,466,919
2022-07-18	238.00	239.03	225.73	234.05	207.51	1,769,608
2022-07-15	230.09	244.94	229.05	237.99	211.00	2,885,986
2022-07-14	231.28	233.59	228.90	230.16	204.06	912,207
2022-07-13	229.88	234.00	228.00	231.60	205.34	910,686
2022-07-12	233.16	236.16	228.94	229.87	203.80	1,233,575
2022-07-11	235.62	236.49	228.90	233.60	207.11	1,528,203
2022-07-08	241.50	242.50	234.50	238.33	211.30	1,560,089
2022-07-07	233.16	241.90	233.10	239.99	212.77	2,376,424
2022-07-06	243.50	245.00	230.80	234.31	207.74	2,306,619
2022-07-05	245.76	247.44	238.51	242.75	215.22	2,059,208
2022-07-04	241.56	246.74	234.49	245.76	217.89	2,281,724
2022-07-01	254.60	254.60	240.00	243.48	215.87	2,490,384
2022-06-30	238.00	253.50	236.99	249.66	221.35	3,460,766
2022-06-29	233.63	248.00	232.62	238.40	211.36	3,935,863
2022-06-28	234.09	236.51	231.27	235.10	208.44	1,680,269
2022-06-27	231.00	237.00	229.00	234.36	207.78	2,656,824
2022-06-24	227.96	231.00	225.56	230.37	204.24	2,275,579
2022-06-23	227.29	229.82	223.50	228.01	202.15	2,038,511
2022-06-22	228.25	233.35	226.95	227.48	201.68	2,278,854
2022-06-21	236.40	237.94	226.20	228.88	202.92	2,442,617
2022-06-20	229.95	238.65	228.28	236.40	209.59	2,436,667
2022-06-17	226.01	232.00	225.33	228.40	202.50	2,076,748
2022-06-16	226.08	229.88	224.55	227.27	201.50	2,069,906
2022-06-15	225.23	234.99	224.02	226.99	201.25	2,545,834
2022-06-14	220.99	229.60	219.00	226.45	200.77	3,042,377
2022-06-13	219.50	223.87	216.51	222.91	197.63	3,089,843
2022-06-10	221.33	223.32	220.02	223.27	196.00	4,436,753
2022-06-09	232.21	233.50	221.02	223.30	196.03	2,930,909
2022-06-08	226.11	239.80	226.10	233.58	205.05	3,344,906
2022-06-07	224.00	235.50	222.50	227.01	199.28	3,046,418
2022-06-06	221.33	226.00	215.23	225.40	197.87	3,074,125
2022-06-02	225.33	226.00	219.15	223.00	195.76	1,414,586
2022-06-01	226.00	231.02	223.30	225.90	198.31	1,797,837
2022-05-31	216.00	229.88	214.02	227.99	200.14	3,961,108
2022-05-30	204.79	218.80	203.00	218.80	192.08	4,009,652
2022-05-27	199.45	205.89	199.30	202.83	178.06	1,652,667
2022-05-26	197.99	200.69	195.00	200.02	175.59	2,607,628
2022-05-25	202.62	203.99	193.18	198.88	174.59	3,062,256
2022-05-24	208.80	208.99	202.10	202.62	177.87	1,888,294
2022-05-23	212.64	214.77	204.62	206.46	181.24	2,463,726
2022-05-20	203.70	212.64	203.70	212.64	186.67	2,382,218
2022-05-19	202.20	205.60	200.71	202.61	177.86	1,340,684
2022-05-18	208.00	208.53	200.21	206.30	181.10	2,327,810
2022-05-17	205.92	210.20	205.10	208.07	182.66	1,473,700
2022-05-16	205.30	209.50	204.01	207.11	181.81	1,478,436
2022-05-13	205.70	207.87	202.10	204.10	179.17	1,173,268
2022-05-12	201.98	209.66	198.38	205.87	180.72	1,998,202

← NewerPage 18 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.