Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	210.94	227.95	208.88	226.80	199.10	3,693,004
2022-02-08	221.46	221.46	204.00	210.95	185.18	3,778,989
2022-02-07	214.02	230.45	214.02	221.55	194.49	5,888,204
2022-01-28	220.00	220.18	209.00	209.50	183.91	3,064,873
2022-01-27	225.00	227.48	217.00	218.50	191.81	3,985,020
2022-01-26	211.53	228.00	211.53	225.87	198.28	6,393,287
2022-01-25	215.81	219.60	211.00	211.53	185.69	3,500,868
2022-01-24	216.76	222.00	211.13	216.36	189.93	4,028,017
2022-01-21	204.10	218.60	203.05	215.50	189.18	5,113,874
2022-01-20	203.30	206.64	200.75	205.91	180.76	4,308,474
2022-01-19	207.42	207.69	200.01	203.40	178.56	3,572,783
2022-01-18	209.51	212.11	205.10	208.87	183.36	3,570,304
2022-01-17	208.25	210.44	203.07	209.00	183.47	2,279,974
2022-01-14	209.83	213.90	207.18	208.29	182.85	3,057,942
2022-01-13	223.05	223.05	210.00	212.66	186.69	4,669,038
2022-01-12	222.60	225.33	219.80	222.92	195.69	1,616,879
2022-01-11	229.00	229.00	222.00	222.52	195.34	1,510,508
2022-01-10	227.80	229.60	221.02	228.26	200.38	1,959,520
2022-01-07	234.97	235.87	225.11	228.42	200.52	2,193,308
2022-01-06	229.72	236.80	229.53	234.97	206.27	2,675,548
2022-01-05	237.98	239.00	231.50	231.56	203.28	2,191,771
2022-01-04	242.10	242.58	233.03	236.06	207.23	2,772,580
2021-12-31	249.35	250.00	235.00	244.00	214.20	4,244,498
2021-12-30	244.99	259.09	244.00	248.01	217.72	3,083,399
2021-12-29	266.99	266.99	243.01	247.51	217.28	4,038,830
2021-12-28	253.02	267.50	252.00	267.00	234.39	2,467,149
2021-12-27	260.00	264.94	251.00	252.60	221.75	2,080,298
2021-12-24	263.29	272.90	261.88	262.51	230.45	2,880,971
2021-12-23	263.00	265.30	256.00	264.16	231.89	2,135,342
2021-12-22	262.00	266.50	260.50	265.50	233.07	994,516
2021-12-21	262.49	263.55	252.05	260.87	229.01	1,623,206
2021-12-20	260.00	269.00	260.00	260.90	229.03	1,274,753
2021-12-17	269.80	270.92	261.61	263.88	231.65	1,691,759
2021-12-16	269.80	272.98	263.33	271.00	237.90	1,891,895
2021-12-15	271.00	273.40	264.70	269.72	236.78	2,170,892
2021-12-14	261.00	274.50	260.02	274.00	240.53	3,352,563
2021-12-13	265.92	274.23	262.80	263.60	231.40	2,606,107
2021-12-10	265.00	271.21	264.33	265.92	233.44	2,412,185
2021-12-09	267.65	278.00	266.67	268.55	235.75	3,005,844
2021-12-08	257.81	272.26	254.00	268.54	235.74	3,070,203
2021-12-07	258.99	265.00	256.00	258.32	226.77	1,705,808
2021-12-06	263.69	270.00	259.11	259.90	228.16	2,255,409
2021-12-03	256.00	271.00	254.00	264.00	231.75	3,383,010
2021-12-02	256.65	257.50	253.01	256.10	224.82	1,419,990
2021-12-01	256.00	260.88	252.63	255.00	223.85	1,956,171
2021-11-30	257.00	257.00	249.50	253.67	222.69	1,659,859
2021-11-29	257.77	258.64	250.51	255.21	224.04	1,614,735
2021-11-26	260.75	260.85	254.00	255.98	224.71	1,322,579
2021-11-25	265.72	266.60	259.13	260.86	229.00	1,584,284
2021-11-24	263.70	272.67	261.70	263.30	231.14	2,348,823
2021-11-23	265.20	267.83	260.11	261.70	229.74	2,121,899
2021-11-22	260.55	273.25	258.00	263.01	230.89	2,898,589
2021-11-19	261.00	270.50	256.65	260.97	229.09	2,527,796
2021-11-18	250.55	263.00	245.10	260.98	229.10	4,234,665
2021-11-17	248.58	252.90	241.12	249.58	219.10	3,454,727
2021-11-16	230.99	252.03	228.52	252.03	221.25	3,900,316
2021-11-15	232.37	239.80	228.51	229.12	201.13	1,804,998
2021-11-12	235.99	238.49	232.00	232.75	204.32	1,526,479
2021-11-11	235.70	236.99	232.32	234.55	205.90	1,755,488
2021-11-10	240.26	241.77	234.10	235.53	206.76	1,142,664

← NewerPage 20 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.