Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.450 | 5.580 | 5.430 | 5.480 | 5.480 | 5,730,531 |
| 2023-07-31 | 5.310 | 5.480 | 5.300 | 5.460 | 5.460 | 8,213,891 |
| 2023-07-28 | 5.290 | 5.310 | 5.220 | 5.300 | 5.300 | 6,005,600 |
| 2023-07-27 | 5.320 | 5.350 | 5.270 | 5.290 | 5.290 | 3,674,300 |
| 2023-07-26 | 5.380 | 5.380 | 5.300 | 5.320 | 5.320 | 3,749,600 |
| 2023-07-25 | 5.330 | 5.380 | 5.330 | 5.360 | 5.360 | 4,842,000 |
| 2023-07-24 | 5.330 | 5.370 | 5.270 | 5.290 | 5.290 | 4,328,144 |
| 2023-07-21 | 5.420 | 5.430 | 5.290 | 5.330 | 5.330 | 4,783,520 |
| 2023-07-20 | 5.530 | 5.590 | 5.360 | 5.400 | 5.400 | 7,960,400 |
| 2023-07-19 | 5.540 | 5.560 | 5.490 | 5.520 | 5.520 | 4,645,153 |
| 2023-07-18 | 5.440 | 5.660 | 5.410 | 5.530 | 5.530 | 15,343,682 |
| 2023-07-17 | 5.240 | 5.460 | 5.180 | 5.440 | 5.440 | 9,995,154 |
| 2023-07-14 | 5.410 | 5.460 | 5.380 | 5.430 | 5.430 | 6,820,260 |
| 2023-07-13 | 5.390 | 5.430 | 5.370 | 5.410 | 5.410 | 5,679,646 |
| 2023-07-12 | 5.450 | 5.460 | 5.370 | 5.370 | 5.370 | 6,943,662 |
| 2023-07-11 | 5.410 | 5.470 | 5.380 | 5.460 | 5.460 | 8,354,321 |
| 2023-07-10 | 5.420 | 5.480 | 5.370 | 5.390 | 5.390 | 9,942,100 |
| 2023-07-07 | 5.400 | 5.500 | 5.380 | 5.420 | 5.420 | 10,177,361 |
| 2023-07-06 | 5.400 | 5.490 | 5.370 | 5.410 | 5.410 | 10,945,785 |
| 2023-07-05 | 5.470 | 5.500 | 5.370 | 5.400 | 5.400 | 14,439,913 |
| 2023-07-04 | 5.550 | 5.550 | 5.320 | 5.440 | 5.440 | 35,941,291 |
| 2023-07-03 | 5.000 | 5.450 | 4.990 | 5.450 | 5.450 | 22,688,320 |
| 2023-06-30 | 4.900 | 4.980 | 4.880 | 4.950 | 4.950 | 4,743,950 |
| 2023-06-29 | 4.830 | 4.900 | 4.800 | 4.900 | 4.900 | 4,415,030 |
| 2023-06-28 | 4.840 | 4.850 | 4.750 | 4.810 | 4.810 | 3,123,290 |
| 2023-06-27 | 4.740 | 4.840 | 4.720 | 4.840 | 4.840 | 4,565,290 |
| 2023-06-26 | 4.720 | 4.780 | 4.680 | 4.700 | 4.700 | 4,482,754 |
| 2023-06-21 | 4.820 | 4.830 | 4.750 | 4.750 | 4.750 | 3,990,576 |
| 2023-06-20 | 4.830 | 4.880 | 4.760 | 4.820 | 4.820 | 5,310,566 |
| 2023-06-19 | 4.900 | 4.920 | 4.810 | 4.830 | 4.830 | 4,698,545 |
| 2023-06-16 | 4.810 | 4.920 | 4.800 | 4.880 | 4.880 | 6,177,173 |
| 2023-06-15 | 4.730 | 4.840 | 4.700 | 4.810 | 4.790 | 4,871,656 |
| 2023-06-14 | 4.710 | 4.740 | 4.680 | 4.730 | 4.710 | 3,869,400 |
| 2023-06-13 | 4.740 | 4.760 | 4.690 | 4.710 | 4.690 | 3,238,969 |
| 2023-06-12 | 4.640 | 4.760 | 4.600 | 4.750 | 4.730 | 4,974,587 |
| 2023-06-09 | 4.770 | 4.780 | 4.600 | 4.650 | 4.631 | 9,960,086 |
| 2023-06-08 | 4.840 | 4.860 | 4.750 | 4.770 | 4.750 | 6,827,970 |
| 2023-06-07 | 4.900 | 4.930 | 4.830 | 4.850 | 4.830 | 6,562,000 |
| 2023-06-06 | 5.040 | 5.050 | 4.900 | 4.910 | 4.890 | 6,682,953 |
| 2023-06-05 | 5.050 | 5.070 | 5.020 | 5.040 | 5.019 | 4,212,702 |
| 2023-06-02 | 5.010 | 5.060 | 4.990 | 5.050 | 5.029 | 4,125,766 |
| 2023-06-01 | 4.980 | 5.030 | 4.960 | 5.010 | 4.989 | 3,333,021 |
| 2023-05-31 | 5.030 | 5.040 | 4.980 | 4.990 | 4.969 | 3,363,526 |
| 2023-05-30 | 5.020 | 5.050 | 4.970 | 5.050 | 5.029 | 3,344,567 |
| 2023-05-29 | 5.080 | 5.100 | 5.020 | 5.020 | 4.999 | 4,261,025 |
| 2023-05-26 | 5.080 | 5.090 | 5.000 | 5.080 | 5.059 | 5,108,789 |
| 2023-05-25 | 5.130 | 5.170 | 5.020 | 5.070 | 5.049 | 9,057,806 |
| 2023-05-24 | 4.990 | 5.260 | 4.970 | 5.170 | 5.149 | 15,550,716 |
| 2023-05-23 | 4.980 | 5.010 | 4.930 | 4.990 | 4.969 | 4,368,826 |
| 2023-05-22 | 4.960 | 4.970 | 4.930 | 4.970 | 4.949 | 3,364,798 |
| 2023-05-19 | 4.970 | 4.980 | 4.900 | 4.950 | 4.929 | 4,739,762 |
| 2023-05-18 | 5.010 | 5.010 | 4.950 | 4.960 | 4.939 | 4,211,668 |
| 2023-05-17 | 4.970 | 5.010 | 4.960 | 4.990 | 4.969 | 4,483,430 |
| 2023-05-16 | 5.030 | 5.040 | 4.960 | 4.990 | 4.969 | 2,697,450 |
| 2023-05-15 | 5.000 | 5.030 | 4.950 | 5.030 | 5.009 | 3,534,565 |
| 2023-05-12 | 5.040 | 5.060 | 4.980 | 4.980 | 4.959 | 4,246,478 |
| 2023-05-11 | 5.010 | 5.050 | 4.990 | 5.050 | 5.029 | 4,512,609 |
| 2023-05-10 | 4.970 | 5.020 | 4.940 | 5.000 | 4.979 | 3,765,730 |
| 2023-05-09 | 5.020 | 5.030 | 4.940 | 4.950 | 4.929 | 6,340,263 |
| 2023-05-08 | 5.010 | 5.030 | 5.000 | 5.030 | 5.009 | 5,314,900 |
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.