Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.720 | 3.880 | 3.670 | 3.880 | 3.880 | 8,935,300 |
| 2024-04-26 | 3.570 | 3.700 | 3.510 | 3.690 | 3.690 | 10,764,045 |
| 2024-04-25 | 3.530 | 3.620 | 3.500 | 3.570 | 3.570 | 9,089,484 |
| 2024-04-24 | 3.550 | 3.610 | 3.510 | 3.590 | 3.590 | 7,177,916 |
| 2024-04-23 | 3.530 | 3.600 | 3.500 | 3.530 | 3.530 | 8,775,400 |
| 2024-04-22 | 3.610 | 3.610 | 3.430 | 3.490 | 3.490 | 8,414,500 |
| 2024-04-19 | 3.610 | 3.680 | 3.530 | 3.580 | 3.580 | 10,325,500 |
| 2024-04-18 | 3.630 | 3.670 | 3.570 | 3.580 | 3.580 | 10,625,951 |
| 2024-04-17 | 3.380 | 3.620 | 3.360 | 3.620 | 3.620 | 16,813,421 |
| 2024-04-16 | 3.820 | 3.830 | 3.450 | 3.450 | 3.450 | 16,440,630 |
| 2024-04-15 | 4.180 | 4.190 | 3.750 | 3.830 | 3.830 | 15,988,047 |
| 2024-04-12 | 4.170 | 4.210 | 4.080 | 4.100 | 4.100 | 7,973,300 |
| 2024-04-11 | 4.150 | 4.230 | 4.090 | 4.180 | 4.180 | 7,849,200 |
| 2024-04-10 | 4.290 | 4.290 | 4.090 | 4.150 | 4.150 | 9,734,300 |
| 2024-04-09 | 4.240 | 4.290 | 4.190 | 4.290 | 4.290 | 6,903,800 |
| 2024-04-08 | 4.300 | 4.320 | 4.170 | 4.190 | 4.190 | 8,063,604 |
| 2024-04-03 | 4.320 | 4.370 | 4.240 | 4.320 | 4.320 | 8,625,100 |
| 2024-04-02 | 4.250 | 4.330 | 4.230 | 4.320 | 4.320 | 9,009,494 |
| 2024-04-01 | 4.120 | 4.260 | 4.120 | 4.260 | 4.260 | 10,171,730 |
| 2024-03-29 | 4.080 | 4.110 | 4.050 | 4.110 | 4.110 | 2,705,301 |
| 2024-03-28 | 3.930 | 4.140 | 3.920 | 4.090 | 4.090 | 9,272,361 |
| 2024-03-27 | 4.080 | 4.120 | 3.920 | 3.940 | 3.940 | 7,784,200 |
| 2024-03-26 | 4.060 | 4.130 | 4.000 | 4.090 | 4.090 | 8,036,347 |
| 2024-03-25 | 4.150 | 4.230 | 4.070 | 4.080 | 4.080 | 10,772,700 |
| 2024-03-22 | 4.240 | 4.240 | 4.110 | 4.140 | 4.140 | 9,849,150 |
| 2024-03-21 | 4.230 | 4.270 | 4.160 | 4.250 | 4.250 | 8,948,526 |
| 2024-03-20 | 4.140 | 4.240 | 4.120 | 4.230 | 4.230 | 7,961,110 |
| 2024-03-19 | 4.150 | 4.200 | 4.120 | 4.140 | 4.140 | 7,417,390 |
| 2024-03-18 | 4.080 | 4.150 | 4.070 | 4.150 | 4.150 | 8,415,062 |
| 2024-03-15 | 3.970 | 4.070 | 3.930 | 4.070 | 4.070 | 8,268,000 |
| 2024-03-14 | 4.000 | 4.030 | 3.900 | 3.960 | 3.960 | 7,780,022 |
| 2024-03-13 | 4.040 | 4.050 | 3.950 | 4.000 | 4.000 | 7,362,158 |
| 2024-03-12 | 3.930 | 4.030 | 3.920 | 4.030 | 4.030 | 10,615,658 |
| 2024-03-11 | 3.850 | 3.940 | 3.840 | 3.930 | 3.930 | 8,619,723 |
| 2024-03-08 | 3.840 | 3.900 | 3.800 | 3.860 | 3.860 | 5,931,270 |
| 2024-03-07 | 3.890 | 3.940 | 3.830 | 3.850 | 3.850 | 10,641,413 |
| 2024-03-06 | 3.740 | 3.970 | 3.710 | 3.900 | 3.900 | 14,982,290 |
| 2024-03-05 | 3.840 | 3.840 | 3.730 | 3.750 | 3.750 | 9,221,569 |
| 2024-03-04 | 3.940 | 3.970 | 3.780 | 3.850 | 3.850 | 11,664,706 |
| 2024-03-01 | 3.900 | 3.970 | 3.860 | 3.940 | 3.940 | 8,981,599 |
| 2024-02-29 | 3.800 | 3.920 | 3.730 | 3.910 | 3.910 | 12,467,586 |
| 2024-02-28 | 4.140 | 4.250 | 3.780 | 3.780 | 3.780 | 19,205,556 |
| 2024-02-27 | 3.960 | 4.140 | 3.900 | 4.140 | 4.140 | 9,293,907 |
| 2024-02-26 | 3.990 | 4.050 | 3.870 | 3.980 | 3.980 | 12,317,961 |
| 2024-02-23 | 3.800 | 3.920 | 3.780 | 3.920 | 3.920 | 12,488,321 |
| 2024-02-22 | 3.660 | 3.780 | 3.600 | 3.760 | 3.760 | 10,853,780 |
| 2024-02-21 | 3.550 | 3.800 | 3.510 | 3.670 | 3.670 | 11,954,000 |
| 2024-02-20 | 3.530 | 3.610 | 3.430 | 3.590 | 3.590 | 9,314,147 |
| 2024-02-19 | 3.500 | 3.630 | 3.420 | 3.540 | 3.540 | 16,682,909 |
| 2024-02-08 | 3.080 | 3.380 | 2.980 | 3.380 | 3.380 | 25,380,112 |
| 2024-02-07 | 3.310 | 3.310 | 3.040 | 3.070 | 3.070 | 19,969,061 |
| 2024-02-06 | 3.230 | 3.470 | 3.040 | 3.260 | 3.260 | 22,024,162 |
| 2024-02-05 | 3.740 | 3.750 | 3.380 | 3.380 | 3.380 | 16,879,100 |
| 2024-02-02 | 4.010 | 4.080 | 3.590 | 3.750 | 3.750 | 15,904,442 |
| 2024-02-01 | 4.140 | 4.140 | 3.940 | 3.990 | 3.990 | 8,605,475 |
| 2024-01-31 | 4.450 | 4.480 | 4.130 | 4.140 | 4.140 | 9,946,100 |
| 2024-01-30 | 4.600 | 4.650 | 4.450 | 4.450 | 4.450 | 4,996,533 |
| 2024-01-29 | 4.830 | 4.830 | 4.630 | 4.640 | 4.640 | 5,695,240 |
| 2024-01-26 | 4.760 | 4.870 | 4.730 | 4.810 | 4.810 | 5,631,000 |
| 2024-01-25 | 4.580 | 4.770 | 4.540 | 4.750 | 4.750 | 6,331,839 |
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.