Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	193.00	208.60	192.17	202.00	177.33	3,621,474
2022-05-10	188.68	195.01	186.80	192.43	168.93	2,045,034
2022-05-09	198.97	198.98	187.19	193.81	170.14	2,848,974
2022-05-06	202.00	202.66	195.60	199.69	175.30	2,477,192
2022-05-05	199.67	215.06	199.40	204.93	179.90	5,257,888
2022-04-29	202.87	210.66	191.87	195.51	171.63	3,240,205
2022-04-28	189.99	203.46	189.22	198.00	173.82	2,744,721
2022-04-27	180.91	192.71	180.83	192.71	169.17	3,582,866
2022-04-26	178.80	186.49	177.00	181.00	158.89	2,265,909
2022-04-25	183.62	185.00	176.19	176.80	155.21	1,746,533
2022-04-22	187.00	190.00	185.40	186.73	163.92	1,540,001
2022-04-21	188.52	192.29	180.00	187.71	164.78	2,285,400
2022-04-20	186.90	193.80	181.10	189.52	166.37	3,292,784
2022-04-19	186.18	192.37	186.00	186.50	163.72	2,273,778
2022-04-18	185.20	189.90	184.00	187.20	164.34	1,635,269
2022-04-15	180.00	192.57	178.00	187.07	164.22	5,071,602
2022-04-14	172.01	182.23	171.01	180.87	158.78	3,398,122
2022-04-13	167.88	173.50	166.57	170.34	149.53	2,218,996
2022-04-12	164.21	171.90	160.57	171.00	150.11	4,185,133
2022-04-11	169.18	170.48	161.50	164.20	144.14	2,774,898
2022-04-08	172.98	176.48	169.00	170.52	149.69	3,443,964
2022-04-07	170.21	173.69	169.81	172.26	151.22	2,122,215
2022-04-06	174.01	174.01	170.85	171.46	150.52	1,857,889
2022-04-01	170.73	176.68	169.04	174.50	153.19	2,433,495
2022-03-31	173.00	173.50	169.50	171.36	150.43	1,884,751
2022-03-30	165.00	175.00	165.00	173.00	151.87	3,836,213
2022-03-29	170.39	174.98	162.00	164.06	144.02	4,440,605
2022-03-28	174.77	175.86	168.33	170.32	149.52	3,426,923
2022-03-25	185.50	185.50	176.81	178.33	156.55	2,611,588
2022-03-24	186.00	188.30	182.90	184.37	161.85	2,064,944
2022-03-23	184.49	188.78	184.49	187.82	164.88	2,040,938
2022-03-22	187.00	188.14	182.48	184.54	162.00	1,349,193
2022-03-21	186.50	187.45	183.15	186.00	163.28	1,406,170
2022-03-18	183.50	187.69	180.20	186.00	163.28	2,247,883
2022-03-17	177.12	187.88	175.40	183.99	161.52	3,840,806
2022-03-16	177.88	178.00	166.00	174.76	153.41	5,067,789
2022-03-15	183.08	183.08	173.13	173.99	152.74	3,971,807
2022-03-14	193.00	193.49	185.00	186.50	163.72	3,100,890
2022-03-11	198.08	198.99	189.01	195.60	171.71	5,243,715
2022-03-10	203.20	204.50	198.24	201.02	176.47	3,023,199
2022-03-09	201.57	204.06	189.99	197.30	173.20	3,131,493
2022-03-08	208.49	213.91	201.00	201.34	176.75	2,426,547
2022-03-07	213.98	213.98	205.00	206.06	180.89	3,309,383
2022-03-04	210.50	215.50	207.00	214.30	188.12	1,902,872
2022-03-03	218.60	218.80	210.10	210.50	184.79	1,957,443
2022-03-02	221.00	221.61	215.88	218.00	191.37	1,788,838
2022-03-01	222.78	227.66	215.17	223.00	195.76	3,425,050
2022-02-28	217.99	223.48	214.11	221.00	194.01	1,941,427
2022-02-25	218.29	221.98	216.39	218.81	192.08	1,896,959
2022-02-24	226.95	227.55	213.68	217.00	190.50	1,909,053
2022-02-23	226.82	228.80	221.62	227.11	199.37	1,375,875
2022-02-22	228.60	230.50	223.38	226.82	199.12	1,451,376
2022-02-21	231.00	236.00	228.00	230.30	202.17	1,493,021
2022-02-18	229.00	233.88	226.00	232.25	203.88	1,432,471
2022-02-17	232.00	234.42	226.58	230.93	202.72	2,396,820
2022-02-16	236.71	238.00	231.60	232.60	204.19	1,797,422
2022-02-15	236.16	239.80	233.00	237.57	208.55	1,426,455
2022-02-14	235.00	245.20	232.00	236.90	207.96	1,999,693
2022-02-11	231.67	242.06	225.10	238.30	209.19	3,361,196
2022-02-10	226.00	233.00	223.68	228.05	200.20	2,970,566

← NewerPage 19 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.