Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.480 | 5.530 | 5.420 | 5.500 | 5.500 | 7,358,900 |
| 2023-10-31 | 5.470 | 5.500 | 5.410 | 5.440 | 5.440 | 4,871,513 |
| 2023-10-30 | 5.460 | 5.500 | 5.400 | 5.440 | 5.440 | 6,437,732 |
| 2023-10-27 | 5.380 | 5.510 | 5.330 | 5.470 | 5.470 | 6,572,045 |
| 2023-10-26 | 5.290 | 5.380 | 5.240 | 5.380 | 5.380 | 6,267,460 |
| 2023-10-25 | 5.230 | 5.340 | 5.230 | 5.300 | 5.300 | 6,412,077 |
| 2023-10-24 | 5.000 | 5.220 | 4.980 | 5.200 | 5.200 | 9,902,400 |
| 2023-10-23 | 5.200 | 5.220 | 4.680 | 4.990 | 4.990 | 11,448,501 |
| 2023-10-20 | 5.300 | 5.300 | 5.190 | 5.200 | 5.200 | 4,529,919 |
| 2023-10-19 | 5.320 | 5.410 | 5.280 | 5.300 | 5.300 | 5,680,100 |
| 2023-10-18 | 5.440 | 5.460 | 5.340 | 5.350 | 5.350 | 5,227,155 |
| 2023-10-17 | 5.510 | 5.520 | 5.420 | 5.430 | 5.430 | 4,423,600 |
| 2023-10-16 | 5.460 | 5.580 | 5.430 | 5.490 | 5.490 | 7,744,723 |
| 2023-10-13 | 5.490 | 5.520 | 5.440 | 5.470 | 5.470 | 5,950,745 |
| 2023-10-12 | 5.450 | 5.520 | 5.380 | 5.500 | 5.500 | 8,825,045 |
| 2023-10-11 | 5.340 | 5.480 | 5.320 | 5.430 | 5.430 | 8,716,329 |
| 2023-10-10 | 5.340 | 5.350 | 5.290 | 5.330 | 5.330 | 3,429,799 |
| 2023-10-09 | 5.360 | 5.390 | 5.310 | 5.320 | 5.320 | 4,693,260 |
| 2023-09-28 | 5.260 | 5.390 | 5.260 | 5.370 | 5.370 | 6,033,159 |
| 2023-09-27 | 5.290 | 5.320 | 5.260 | 5.260 | 5.260 | 4,364,671 |
| 2023-09-26 | 5.380 | 5.380 | 5.270 | 5.290 | 5.290 | 7,201,200 |
| 2023-09-25 | 5.400 | 5.440 | 5.320 | 5.400 | 5.400 | 7,073,471 |
| 2023-09-22 | 5.340 | 5.420 | 5.310 | 5.400 | 5.400 | 8,144,796 |
| 2023-09-21 | 5.350 | 5.390 | 5.290 | 5.340 | 5.340 | 5,900,930 |
| 2023-09-20 | 5.310 | 5.350 | 5.300 | 5.320 | 5.320 | 4,607,160 |
| 2023-09-19 | 5.390 | 5.410 | 5.310 | 5.330 | 5.330 | 5,828,200 |
| 2023-09-18 | 5.350 | 5.430 | 5.330 | 5.400 | 5.400 | 6,694,888 |
| 2023-09-15 | 5.400 | 5.470 | 5.380 | 5.430 | 5.430 | 8,244,287 |
| 2023-09-14 | 5.430 | 5.470 | 5.360 | 5.420 | 5.420 | 9,413,200 |
| 2023-09-13 | 5.480 | 5.590 | 5.400 | 5.480 | 5.480 | 18,202,514 |
| 2023-09-12 | 5.520 | 5.570 | 5.450 | 5.480 | 5.480 | 22,066,032 |
| 2023-09-11 | 5.510 | 5.690 | 5.450 | 5.540 | 5.540 | 48,448,080 |
| 2023-09-08 | 5.300 | 5.800 | 5.280 | 5.630 | 5.630 | 47,913,088 |
| 2023-09-07 | 5.450 | 5.460 | 5.260 | 5.270 | 5.270 | 10,822,969 |
| 2023-09-06 | 5.240 | 5.500 | 5.220 | 5.480 | 5.480 | 20,404,663 |
| 2023-09-05 | 5.170 | 5.280 | 5.150 | 5.260 | 5.260 | 5,917,641 |
| 2023-09-04 | 5.110 | 5.180 | 5.100 | 5.180 | 5.180 | 4,789,700 |
| 2023-09-01 | 5.150 | 5.180 | 5.080 | 5.110 | 5.110 | 4,610,912 |
| 2023-08-31 | 5.080 | 5.160 | 5.050 | 5.150 | 5.150 | 6,197,360 |
| 2023-08-30 | 5.100 | 5.170 | 5.050 | 5.090 | 5.090 | 5,744,161 |
| 2023-08-29 | 4.980 | 5.090 | 4.970 | 5.070 | 5.070 | 4,698,413 |
| 2023-08-28 | 5.110 | 5.140 | 4.970 | 4.990 | 4.990 | 9,269,830 |
| 2023-08-25 | 4.940 | 5.040 | 4.850 | 4.890 | 4.890 | 6,491,630 |
| 2023-08-24 | 4.960 | 5.030 | 4.900 | 4.980 | 4.980 | 3,924,830 |
| 2023-08-23 | 5.050 | 5.050 | 4.950 | 4.960 | 4.960 | 2,395,055 |
| 2023-08-22 | 5.060 | 5.110 | 4.960 | 5.060 | 5.060 | 3,781,590 |
| 2023-08-21 | 5.080 | 5.150 | 5.030 | 5.050 | 5.050 | 2,643,100 |
| 2023-08-18 | 5.140 | 5.190 | 5.070 | 5.080 | 5.080 | 3,073,400 |
| 2023-08-17 | 5.080 | 5.170 | 5.050 | 5.160 | 5.160 | 2,859,287 |
| 2023-08-16 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 2,678,975 |
| 2023-08-15 | 5.220 | 5.220 | 5.090 | 5.160 | 5.160 | 4,399,834 |
| 2023-08-14 | 5.180 | 5.230 | 5.090 | 5.190 | 5.190 | 4,965,544 |
| 2023-08-11 | 5.360 | 5.360 | 5.180 | 5.180 | 5.180 | 6,458,201 |
| 2023-08-10 | 5.420 | 5.430 | 5.330 | 5.350 | 5.350 | 3,928,234 |
| 2023-08-09 | 5.450 | 5.460 | 5.380 | 5.420 | 5.420 | 4,686,710 |
| 2023-08-08 | 5.410 | 5.560 | 5.360 | 5.490 | 5.490 | 8,767,876 |
| 2023-08-07 | 5.420 | 5.430 | 5.390 | 5.420 | 5.420 | 2,807,008 |
| 2023-08-04 | 5.450 | 5.480 | 5.410 | 5.420 | 5.420 | 4,094,715 |
| 2023-08-03 | 5.470 | 5.480 | 5.410 | 5.430 | 5.430 | 3,700,140 |
| 2023-08-02 | 5.490 | 5.530 | 5.440 | 5.490 | 5.490 | 5,331,790 |
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.