Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.810 | 5.810 | 5.750 | 5.790 | 5.766 | 4,027,770 |
| 2023-02-03 | 5.850 | 5.850 | 5.700 | 5.810 | 5.786 | 7,506,000 |
| 2023-02-02 | 5.860 | 5.870 | 5.810 | 5.830 | 5.806 | 5,624,590 |
| 2023-02-01 | 5.750 | 5.850 | 5.750 | 5.840 | 5.816 | 7,059,763 |
| 2023-01-31 | 5.690 | 5.750 | 5.670 | 5.730 | 5.706 | 3,582,549 |
| 2023-01-30 | 5.680 | 5.760 | 5.680 | 5.710 | 5.686 | 5,970,259 |
| 2023-01-20 | 5.590 | 5.640 | 5.570 | 5.630 | 5.607 | 4,345,201 |
| 2023-01-19 | 5.520 | 5.590 | 5.500 | 5.590 | 5.567 | 3,975,898 |
| 2023-01-18 | 5.520 | 5.530 | 5.470 | 5.520 | 5.497 | 3,384,504 |
| 2023-01-17 | 5.530 | 5.530 | 5.470 | 5.490 | 5.467 | 2,289,855 |
| 2023-01-16 | 5.420 | 5.520 | 5.400 | 5.500 | 5.477 | 4,860,330 |
| 2023-01-13 | 5.440 | 5.470 | 5.400 | 5.430 | 5.407 | 2,843,563 |
| 2023-01-12 | 5.450 | 5.450 | 5.400 | 5.430 | 5.407 | 2,825,300 |
| 2023-01-11 | 5.460 | 5.500 | 5.410 | 5.410 | 5.388 | 3,663,148 |
| 2023-01-10 | 5.520 | 5.530 | 5.440 | 5.450 | 5.427 | 3,622,434 |
| 2023-01-09 | 5.480 | 5.550 | 5.480 | 5.510 | 5.487 | 4,477,400 |
| 2023-01-06 | 5.460 | 5.510 | 5.450 | 5.470 | 5.447 | 4,113,900 |
| 2023-01-05 | 5.490 | 5.500 | 5.440 | 5.480 | 5.457 | 4,678,908 |
| 2023-01-04 | 5.420 | 5.520 | 5.400 | 5.460 | 5.437 | 5,970,146 |
| 2023-01-03 | 5.320 | 5.450 | 5.300 | 5.430 | 5.407 | 5,023,708 |
| 2022-12-30 | 5.300 | 5.340 | 5.270 | 5.320 | 5.298 | 2,470,403 |
| 2022-12-29 | 5.320 | 5.320 | 5.260 | 5.290 | 5.268 | 4,011,320 |
| 2022-12-28 | 5.410 | 5.420 | 5.300 | 5.330 | 5.308 | 3,338,519 |
| 2022-12-27 | 5.420 | 5.440 | 5.380 | 5.410 | 5.388 | 3,101,400 |
| 2022-12-26 | 5.330 | 5.410 | 5.320 | 5.410 | 5.388 | 3,999,100 |
| 2022-12-23 | 5.370 | 5.430 | 5.270 | 5.300 | 5.278 | 5,442,700 |
| 2022-12-22 | 5.530 | 5.640 | 5.370 | 5.370 | 5.348 | 6,569,700 |
| 2022-12-21 | 5.580 | 5.590 | 5.460 | 5.500 | 5.477 | 3,082,255 |
| 2022-12-20 | 5.500 | 5.600 | 5.450 | 5.570 | 5.547 | 4,983,932 |
| 2022-12-19 | 5.650 | 5.720 | 5.480 | 5.500 | 5.477 | 5,652,370 |
| 2022-12-16 | 5.790 | 5.800 | 5.630 | 5.660 | 5.637 | 8,164,200 |
| 2022-12-15 | 5.840 | 5.870 | 5.790 | 5.800 | 5.776 | 4,570,000 |
| 2022-12-14 | 5.900 | 5.960 | 5.820 | 5.830 | 5.806 | 5,163,840 |
| 2022-12-13 | 5.930 | 5.930 | 5.850 | 5.850 | 5.826 | 3,993,940 |
| 2022-12-12 | 5.950 | 5.950 | 5.870 | 5.920 | 5.895 | 5,229,540 |
| 2022-12-09 | 5.950 | 5.980 | 5.880 | 5.960 | 5.935 | 6,644,615 |
| 2022-12-08 | 6.000 | 6.030 | 5.930 | 5.960 | 5.935 | 6,397,701 |
| 2022-12-07 | 6.000 | 6.040 | 5.970 | 6.000 | 5.975 | 7,129,800 |
| 2022-12-06 | 6.010 | 6.030 | 5.970 | 5.990 | 5.965 | 5,738,201 |
| 2022-12-05 | 5.940 | 6.020 | 5.940 | 6.010 | 5.985 | 9,933,528 |
| 2022-12-02 | 5.910 | 5.970 | 5.880 | 5.950 | 5.925 | 6,867,400 |
| 2022-12-01 | 5.950 | 5.990 | 5.880 | 5.910 | 5.885 | 7,476,700 |
| 2022-11-30 | 5.940 | 5.970 | 5.890 | 5.900 | 5.876 | 6,109,602 |
| 2022-11-29 | 5.880 | 5.970 | 5.870 | 5.970 | 5.945 | 10,491,396 |
| 2022-11-28 | 5.820 | 5.900 | 5.780 | 5.880 | 5.856 | 8,128,100 |
| 2022-11-25 | 6.040 | 6.080 | 5.900 | 5.920 | 5.895 | 16,280,215 |
| 2022-11-24 | 6.070 | 6.270 | 5.900 | 6.140 | 6.115 | 33,673,310 |
| 2022-11-23 | 5.840 | 5.970 | 5.730 | 5.930 | 5.905 | 11,184,005 |
| 2022-11-22 | 5.810 | 5.960 | 5.790 | 5.830 | 5.806 | 7,253,100 |
| 2022-11-21 | 5.860 | 5.860 | 5.750 | 5.810 | 5.786 | 5,545,100 |
| 2022-11-18 | 5.950 | 5.970 | 5.840 | 5.860 | 5.836 | 6,278,700 |
| 2022-11-17 | 5.980 | 5.980 | 5.860 | 5.930 | 5.905 | 7,010,142 |
| 2022-11-16 | 5.970 | 6.040 | 5.920 | 5.980 | 5.955 | 9,555,959 |
| 2022-11-15 | 5.750 | 5.990 | 5.700 | 5.950 | 5.925 | 14,741,500 |
| 2022-11-14 | 5.790 | 5.830 | 5.690 | 5.730 | 5.706 | 7,308,800 |
| 2022-11-11 | 5.830 | 5.870 | 5.750 | 5.770 | 5.746 | 8,695,851 |
| 2022-11-10 | 5.790 | 5.790 | 5.720 | 5.730 | 5.706 | 4,242,992 |
| 2022-11-09 | 5.760 | 5.820 | 5.760 | 5.790 | 5.766 | 4,610,738 |
| 2022-11-08 | 5.800 | 5.830 | 5.740 | 5.780 | 5.756 | 4,773,590 |
| 2022-11-07 | 5.790 | 5.830 | 5.750 | 5.810 | 5.786 | 6,645,431 |
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.