Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.500 | 4.580 | 4.400 | 4.570 | 4.570 | 6,257,133 |
| 2024-01-23 | 4.470 | 4.520 | 4.380 | 4.480 | 4.480 | 7,655,638 |
| 2024-01-22 | 4.860 | 4.860 | 4.470 | 4.520 | 4.520 | 10,004,044 |
| 2024-01-19 | 4.880 | 4.950 | 4.830 | 4.870 | 4.870 | 5,597,344 |
| 2024-01-18 | 4.950 | 4.960 | 4.720 | 4.860 | 4.860 | 8,357,468 |
| 2024-01-17 | 5.070 | 5.090 | 4.920 | 4.950 | 4.950 | 5,608,200 |
| 2024-01-16 | 5.160 | 5.160 | 5.010 | 5.070 | 5.070 | 7,165,441 |
| 2024-01-15 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 6,756,060 |
| 2024-01-12 | 5.240 | 5.310 | 5.190 | 5.200 | 5.200 | 8,294,078 |
| 2024-01-11 | 5.210 | 5.280 | 5.170 | 5.260 | 5.260 | 8,694,718 |
| 2024-01-10 | 5.330 | 5.340 | 5.170 | 5.220 | 5.220 | 11,848,384 |
| 2024-01-09 | 5.370 | 5.480 | 5.290 | 5.380 | 5.380 | 20,019,189 |
| 2024-01-08 | 5.550 | 5.660 | 5.370 | 5.400 | 5.400 | 30,665,409 |
| 2024-01-05 | 5.400 | 5.960 | 5.330 | 5.600 | 5.600 | 40,103,493 |
| 2024-01-04 | 5.360 | 5.600 | 5.360 | 5.420 | 5.420 | 14,243,590 |
| 2024-01-03 | 5.370 | 5.430 | 5.330 | 5.390 | 5.390 | 5,463,275 |
| 2024-01-02 | 5.320 | 5.430 | 5.310 | 5.400 | 5.400 | 5,108,225 |
| 2023-12-29 | 5.300 | 5.340 | 5.210 | 5.310 | 5.310 | 5,186,323 |
| 2023-12-28 | 5.240 | 5.310 | 5.170 | 5.270 | 5.270 | 5,668,968 |
| 2023-12-27 | 5.180 | 5.270 | 5.140 | 5.230 | 5.230 | 3,820,837 |
| 2023-12-26 | 5.240 | 5.240 | 5.140 | 5.150 | 5.150 | 3,756,400 |
| 2023-12-25 | 5.280 | 5.300 | 5.180 | 5.240 | 5.240 | 4,797,380 |
| 2023-12-22 | 5.300 | 5.410 | 5.260 | 5.320 | 5.320 | 5,831,700 |
| 2023-12-21 | 5.270 | 5.350 | 5.170 | 5.350 | 5.350 | 6,909,100 |
| 2023-12-20 | 5.310 | 5.540 | 5.290 | 5.290 | 5.290 | 7,708,599 |
| 2023-12-19 | 5.250 | 5.330 | 5.220 | 5.310 | 5.310 | 4,829,700 |
| 2023-12-18 | 5.400 | 5.410 | 5.220 | 5.240 | 5.240 | 6,889,150 |
| 2023-12-15 | 5.400 | 5.450 | 5.380 | 5.410 | 5.410 | 5,507,662 |
| 2023-12-14 | 5.420 | 5.460 | 5.380 | 5.380 | 5.380 | 4,611,600 |
| 2023-12-13 | 5.380 | 5.490 | 5.330 | 5.390 | 5.390 | 6,331,800 |
| 2023-12-12 | 5.360 | 5.390 | 5.310 | 5.370 | 5.370 | 4,507,477 |
| 2023-12-11 | 5.320 | 5.380 | 5.260 | 5.320 | 5.320 | 7,346,391 |
| 2023-12-08 | 5.480 | 5.490 | 5.310 | 5.330 | 5.330 | 6,343,732 |
| 2023-12-07 | 5.560 | 5.560 | 5.440 | 5.480 | 5.480 | 5,094,300 |
| 2023-12-06 | 5.520 | 5.580 | 5.450 | 5.530 | 5.530 | 5,805,635 |
| 2023-12-05 | 5.570 | 5.600 | 5.480 | 5.480 | 5.480 | 5,049,400 |
| 2023-12-04 | 5.610 | 5.640 | 5.550 | 5.580 | 5.580 | 4,965,600 |
| 2023-12-01 | 5.600 | 5.640 | 5.540 | 5.600 | 5.600 | 4,259,800 |
| 2023-11-30 | 5.680 | 5.680 | 5.530 | 5.600 | 5.600 | 5,636,300 |
| 2023-11-29 | 5.690 | 5.790 | 5.670 | 5.690 | 5.690 | 6,627,810 |
| 2023-11-28 | 5.640 | 5.710 | 5.600 | 5.700 | 5.700 | 5,047,497 |
| 2023-11-27 | 5.600 | 5.680 | 5.580 | 5.640 | 5.640 | 6,402,147 |
| 2023-11-24 | 5.690 | 5.700 | 5.580 | 5.620 | 5.620 | 7,623,068 |
| 2023-11-23 | 5.680 | 5.730 | 5.640 | 5.700 | 5.700 | 7,986,261 |
| 2023-11-22 | 5.750 | 5.790 | 5.640 | 5.660 | 5.660 | 10,335,519 |
| 2023-11-21 | 5.800 | 5.840 | 5.750 | 5.770 | 5.770 | 7,303,900 |
| 2023-11-20 | 5.800 | 5.850 | 5.760 | 5.790 | 5.790 | 8,522,280 |
| 2023-11-17 | 5.690 | 5.830 | 5.680 | 5.800 | 5.800 | 11,293,200 |
| 2023-11-16 | 5.700 | 5.770 | 5.680 | 5.700 | 5.700 | 7,299,901 |
| 2023-11-15 | 5.720 | 5.740 | 5.650 | 5.740 | 5.740 | 9,979,480 |
| 2023-11-14 | 5.740 | 5.750 | 5.670 | 5.690 | 5.690 | 8,028,060 |
| 2023-11-13 | 5.710 | 5.760 | 5.630 | 5.680 | 5.680 | 11,680,914 |
| 2023-11-10 | 5.630 | 5.780 | 5.600 | 5.710 | 5.710 | 20,387,407 |
| 2023-11-09 | 5.770 | 5.900 | 5.610 | 5.640 | 5.640 | 35,851,870 |
| 2023-11-08 | 5.550 | 5.660 | 5.470 | 5.660 | 5.660 | 11,593,671 |
| 2023-11-07 | 5.530 | 5.560 | 5.470 | 5.530 | 5.530 | 5,164,360 |
| 2023-11-06 | 5.460 | 5.520 | 5.460 | 5.520 | 5.520 | 5,699,600 |
| 2023-11-03 | 5.450 | 5.500 | 5.440 | 5.450 | 5.450 | 4,964,900 |
| 2023-11-02 | 5.490 | 5.560 | 5.450 | 5.470 | 5.470 | 5,974,800 |
| 2023-11-01 | 5.480 | 5.530 | 5.420 | 5.500 | 5.500 | 7,358,900 |
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.