Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.070 | 3.120 | 3.060 | 3.110 | 3.110 | 8,593,199 |
| 2024-07-25 | 3.010 | 3.100 | 2.980 | 3.070 | 3.070 | 12,096,669 |
| 2024-07-24 | 3.070 | 3.100 | 3.010 | 3.020 | 3.020 | 14,362,604 |
| 2024-07-23 | 3.180 | 3.240 | 3.080 | 3.090 | 3.090 | 17,915,300 |
| 2024-07-22 | 3.160 | 3.350 | 3.150 | 3.200 | 3.200 | 24,822,526 |
| 2024-07-19 | 3.100 | 3.410 | 3.060 | 3.240 | 3.240 | 35,246,620 |
| 2024-07-18 | 3.020 | 3.100 | 2.980 | 3.100 | 3.100 | 10,960,400 |
| 2024-07-17 | 3.090 | 3.120 | 3.050 | 3.050 | 3.050 | 7,977,101 |
| 2024-07-16 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 7,733,670 |
| 2024-07-15 | 3.170 | 3.190 | 3.070 | 3.090 | 3.090 | 9,758,800 |
| 2024-07-12 | 3.240 | 3.260 | 3.160 | 3.180 | 3.180 | 12,253,320 |
| 2024-07-11 | 3.140 | 3.250 | 3.130 | 3.240 | 3.240 | 16,447,743 |
| 2024-07-10 | 3.130 | 3.130 | 3.060 | 3.080 | 3.080 | 12,260,470 |
| 2024-07-09 | 3.140 | 3.180 | 3.050 | 3.140 | 3.140 | 16,220,573 |
| 2024-07-08 | 3.150 | 3.250 | 3.120 | 3.150 | 3.150 | 16,738,550 |
| 2024-07-05 | 3.280 | 3.310 | 3.200 | 3.290 | 3.290 | 11,088,700 |
| 2024-07-04 | 3.420 | 3.440 | 3.270 | 3.280 | 3.280 | 18,664,600 |
| 2024-07-03 | 3.430 | 3.460 | 3.390 | 3.420 | 3.420 | 12,601,320 |
| 2024-07-02 | 3.440 | 3.460 | 3.400 | 3.430 | 3.430 | 13,441,273 |
| 2024-07-01 | 3.400 | 3.460 | 3.340 | 3.440 | 3.440 | 17,658,923 |
| 2024-06-28 | 3.360 | 3.490 | 3.340 | 3.420 | 3.420 | 23,886,100 |
| 2024-06-27 | 3.510 | 3.510 | 3.370 | 3.380 | 3.380 | 31,631,254 |
| 2024-06-26 | 3.360 | 3.570 | 3.360 | 3.530 | 3.530 | 45,740,184 |
| 2024-06-25 | 3.360 | 3.470 | 3.340 | 3.370 | 3.370 | 28,593,444 |
| 2024-06-24 | 3.430 | 3.630 | 3.300 | 3.460 | 3.460 | 46,130,543 |
| 2024-06-21 | 3.480 | 3.560 | 3.390 | 3.480 | 3.480 | 29,057,402 |
| 2024-06-20 | 3.680 | 3.720 | 3.510 | 3.530 | 3.530 | 46,544,912 |
| 2024-06-19 | 3.840 | 3.930 | 3.700 | 3.740 | 3.740 | 65,597,614 |
| 2024-06-18 | 3.700 | 3.990 | 3.610 | 3.900 | 3.900 | 89,553,203 |
| 2024-06-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 14,030,400 |
| 2024-06-14 | 4.580 | 5.040 | 4.150 | 4.240 | 4.240 | 125,607,457 |
| 2024-06-13 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 8,014,400 |
| 2024-06-12 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 6,223,380 |
| 2024-06-11 | 3.700 | 3.780 | 3.600 | 3.780 | 3.780 | 13,768,735 |
| 2024-06-07 | 3.180 | 3.440 | 3.180 | 3.440 | 3.440 | 12,369,673 |
| 2024-06-06 | 3.310 | 3.360 | 3.090 | 3.130 | 3.130 | 15,443,504 |
| 2024-06-05 | 3.400 | 3.410 | 3.300 | 3.310 | 3.310 | 8,614,300 |
| 2024-06-04 | 3.470 | 3.500 | 3.330 | 3.410 | 3.410 | 14,276,500 |
| 2024-06-03 | 3.790 | 3.830 | 3.430 | 3.490 | 3.490 | 21,668,100 |
| 2024-05-31 | 3.800 | 3.870 | 3.770 | 3.810 | 3.810 | 6,753,800 |
| 2024-05-30 | 3.780 | 3.870 | 3.750 | 3.800 | 3.800 | 9,039,600 |
| 2024-05-29 | 3.840 | 3.870 | 3.770 | 3.800 | 3.800 | 9,563,300 |
| 2024-05-28 | 3.840 | 3.960 | 3.760 | 3.850 | 3.850 | 19,466,900 |
| 2024-05-27 | 3.750 | 3.970 | 3.630 | 3.860 | 3.860 | 20,065,425 |
| 2024-05-24 | 3.730 | 3.780 | 3.700 | 3.710 | 3.710 | 5,357,500 |
| 2024-05-23 | 3.870 | 3.870 | 3.730 | 3.750 | 3.750 | 9,006,463 |
| 2024-05-22 | 3.810 | 3.890 | 3.810 | 3.850 | 3.850 | 4,901,400 |
| 2024-05-21 | 3.880 | 3.900 | 3.820 | 3.840 | 3.840 | 5,634,200 |
| 2024-05-20 | 3.890 | 3.980 | 3.870 | 3.890 | 3.890 | 8,506,825 |
| 2024-05-17 | 3.810 | 3.900 | 3.790 | 3.900 | 3.900 | 6,806,772 |
| 2024-05-16 | 3.850 | 3.920 | 3.810 | 3.830 | 3.830 | 7,742,414 |
| 2024-05-15 | 3.810 | 3.900 | 3.750 | 3.840 | 3.840 | 7,629,822 |
| 2024-05-14 | 3.780 | 3.860 | 3.780 | 3.810 | 3.810 | 7,391,200 |
| 2024-05-13 | 3.930 | 3.940 | 3.750 | 3.770 | 3.770 | 9,749,294 |
| 2024-05-10 | 3.990 | 4.030 | 3.910 | 3.920 | 3.920 | 7,815,904 |
| 2024-05-09 | 4.000 | 4.090 | 3.970 | 3.990 | 3.990 | 8,905,000 |
| 2024-05-08 | 4.080 | 4.130 | 3.990 | 4.010 | 4.010 | 8,111,417 |
| 2024-05-07 | 4.010 | 4.070 | 3.960 | 4.070 | 4.070 | 8,307,947 |
| 2024-05-06 | 3.940 | 4.000 | 3.910 | 3.990 | 3.990 | 8,124,324 |
| 2024-04-30 | 3.890 | 3.910 | 3.810 | 3.890 | 3.890 | 8,950,744 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0200 CNY |
| 2022-06-16 | 0.0200 CNY |
| 2021-07-01 | 0.0300 CNY |
| 2020-06-24 | 0.0150 CNY |
| 2019-07-01 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.