Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.060 | 5.060 | 4.970 | 5.000 | 4.979 | 5,647,950 |
| 2023-05-04 | 5.010 | 5.100 | 5.010 | 5.060 | 5.039 | 7,145,230 |
| 2023-04-28 | 5.000 | 5.050 | 4.980 | 5.040 | 5.019 | 7,992,448 |
| 2023-04-27 | 4.970 | 5.040 | 4.930 | 5.000 | 4.979 | 7,523,718 |
| 2023-04-26 | 5.000 | 5.170 | 4.990 | 5.010 | 4.989 | 18,170,866 |
| 2023-04-25 | 5.490 | 5.490 | 5.320 | 5.380 | 5.358 | 5,711,613 |
| 2023-04-24 | 5.420 | 5.500 | 5.350 | 5.450 | 5.427 | 4,310,938 |
| 2023-04-21 | 5.560 | 5.560 | 5.370 | 5.410 | 5.388 | 8,583,127 |
| 2023-04-20 | 5.620 | 5.640 | 5.520 | 5.530 | 5.507 | 4,200,400 |
| 2023-04-19 | 5.650 | 5.650 | 5.590 | 5.610 | 5.587 | 4,779,021 |
| 2023-04-18 | 5.690 | 5.690 | 5.600 | 5.630 | 5.607 | 5,328,956 |
| 2023-04-17 | 5.630 | 5.720 | 5.590 | 5.680 | 5.656 | 6,431,244 |
| 2023-04-14 | 5.570 | 5.650 | 5.480 | 5.640 | 5.617 | 8,968,501 |
| 2023-04-13 | 5.700 | 5.710 | 5.540 | 5.540 | 5.517 | 9,577,400 |
| 2023-04-12 | 5.700 | 5.710 | 5.660 | 5.700 | 5.676 | 5,820,900 |
| 2023-04-11 | 5.730 | 5.770 | 5.640 | 5.700 | 5.676 | 7,697,710 |
| 2023-04-10 | 5.860 | 5.870 | 5.750 | 5.760 | 5.736 | 7,810,340 |
| 2023-04-07 | 5.920 | 5.920 | 5.800 | 5.880 | 5.856 | 6,800,770 |
| 2023-04-06 | 5.830 | 5.930 | 5.780 | 5.900 | 5.876 | 7,857,071 |
| 2023-04-04 | 5.950 | 5.970 | 5.840 | 5.850 | 5.826 | 10,409,421 |
| 2023-04-03 | 5.900 | 5.980 | 5.880 | 5.980 | 5.955 | 8,871,507 |
| 2023-03-31 | 5.870 | 5.940 | 5.860 | 5.890 | 5.866 | 6,268,900 |
| 2023-03-30 | 5.970 | 5.990 | 5.850 | 5.870 | 5.846 | 11,572,442 |
| 2023-03-29 | 5.970 | 6.080 | 5.960 | 5.990 | 5.965 | 8,763,246 |
| 2023-03-28 | 6.110 | 6.120 | 5.960 | 5.970 | 5.945 | 8,801,400 |
| 2023-03-27 | 6.010 | 6.120 | 6.000 | 6.100 | 6.075 | 14,891,325 |
| 2023-03-24 | 6.030 | 6.070 | 5.970 | 6.010 | 5.985 | 8,806,089 |
| 2023-03-23 | 6.010 | 6.040 | 5.960 | 6.030 | 6.005 | 10,226,472 |
| 2023-03-22 | 6.010 | 6.080 | 5.960 | 6.040 | 6.015 | 14,117,600 |
| 2023-03-21 | 5.930 | 6.010 | 5.880 | 6.000 | 5.975 | 14,327,044 |
| 2023-03-20 | 5.870 | 5.940 | 5.850 | 5.900 | 5.876 | 9,789,700 |
| 2023-03-17 | 5.810 | 5.890 | 5.780 | 5.880 | 5.856 | 10,059,383 |
| 2023-03-16 | 5.880 | 5.920 | 5.760 | 5.770 | 5.746 | 11,419,373 |
| 2023-03-15 | 5.690 | 5.990 | 5.680 | 5.870 | 5.846 | 18,837,600 |
| 2023-03-14 | 5.740 | 5.780 | 5.650 | 5.660 | 5.637 | 9,314,990 |
| 2023-03-13 | 5.810 | 5.880 | 5.720 | 5.790 | 5.766 | 10,280,703 |
| 2023-03-10 | 5.780 | 5.930 | 5.770 | 5.860 | 5.836 | 12,702,475 |
| 2023-03-09 | 5.810 | 5.940 | 5.790 | 5.870 | 5.846 | 17,806,718 |
| 2023-03-08 | 5.630 | 5.860 | 5.610 | 5.790 | 5.766 | 9,841,515 |
| 2023-03-07 | 5.770 | 5.790 | 5.620 | 5.630 | 5.607 | 8,241,300 |
| 2023-03-06 | 5.770 | 5.790 | 5.740 | 5.760 | 5.736 | 3,869,301 |
| 2023-03-03 | 5.790 | 5.820 | 5.740 | 5.760 | 5.736 | 4,180,367 |
| 2023-03-02 | 5.860 | 5.890 | 5.770 | 5.780 | 5.756 | 6,865,200 |
| 2023-03-01 | 5.770 | 5.790 | 5.750 | 5.790 | 5.766 | 4,570,668 |
| 2023-02-28 | 5.730 | 5.780 | 5.680 | 5.760 | 5.736 | 5,107,768 |
| 2023-02-27 | 5.790 | 5.810 | 5.720 | 5.720 | 5.696 | 4,203,800 |
| 2023-02-24 | 5.840 | 5.860 | 5.780 | 5.810 | 5.786 | 4,489,300 |
| 2023-02-23 | 5.900 | 5.900 | 5.830 | 5.840 | 5.816 | 4,294,609 |
| 2023-02-22 | 5.860 | 5.900 | 5.840 | 5.870 | 5.846 | 4,951,934 |
| 2023-02-21 | 5.790 | 5.870 | 5.790 | 5.860 | 5.836 | 5,635,545 |
| 2023-02-20 | 5.780 | 5.830 | 5.750 | 5.830 | 5.806 | 5,037,937 |
| 2023-02-17 | 5.790 | 5.870 | 5.770 | 5.770 | 5.746 | 6,390,532 |
| 2023-02-16 | 5.960 | 6.000 | 5.730 | 5.770 | 5.746 | 11,756,802 |
| 2023-02-15 | 5.940 | 5.960 | 5.910 | 5.950 | 5.925 | 6,845,551 |
| 2023-02-14 | 5.890 | 6.080 | 5.860 | 5.940 | 5.915 | 10,793,231 |
| 2023-02-13 | 5.890 | 5.890 | 5.850 | 5.880 | 5.856 | 4,136,330 |
| 2023-02-10 | 5.860 | 5.900 | 5.820 | 5.860 | 5.836 | 5,416,860 |
| 2023-02-09 | 5.810 | 5.860 | 5.770 | 5.860 | 5.836 | 5,531,501 |
| 2023-02-08 | 5.810 | 5.840 | 5.770 | 5.800 | 5.776 | 4,560,500 |
| 2023-02-07 | 5.800 | 5.820 | 5.760 | 5.810 | 5.786 | 5,183,709 |
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.