Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.740 | 5.820 | 5.720 | 5.790 | 5.766 | 6,989,750 |
| 2022-11-03 | 5.670 | 5.720 | 5.660 | 5.720 | 5.696 | 5,286,500 |
| 2022-11-02 | 5.660 | 5.740 | 5.620 | 5.710 | 5.686 | 5,605,450 |
| 2022-11-01 | 5.470 | 5.680 | 5.450 | 5.680 | 5.656 | 8,295,891 |
| 2022-10-31 | 5.330 | 5.520 | 5.320 | 5.440 | 5.417 | 6,701,073 |
| 2022-10-28 | 5.630 | 5.630 | 5.340 | 5.360 | 5.338 | 8,694,098 |
| 2022-10-27 | 5.650 | 5.720 | 5.620 | 5.640 | 5.617 | 6,608,918 |
| 2022-10-26 | 5.600 | 5.740 | 5.600 | 5.660 | 5.637 | 9,110,368 |
| 2022-10-25 | 5.690 | 5.720 | 5.520 | 5.700 | 5.676 | 7,329,160 |
| 2022-10-24 | 5.700 | 5.840 | 5.630 | 5.690 | 5.666 | 8,338,148 |
| 2022-10-21 | 5.760 | 5.790 | 5.670 | 5.690 | 5.666 | 4,863,060 |
| 2022-10-20 | 5.740 | 5.800 | 5.620 | 5.760 | 5.736 | 6,919,767 |
| 2022-10-19 | 5.800 | 5.810 | 5.690 | 5.690 | 5.666 | 6,790,930 |
| 2022-10-18 | 5.810 | 5.860 | 5.770 | 5.810 | 5.786 | 6,401,330 |
| 2022-10-17 | 5.720 | 5.820 | 5.710 | 5.810 | 5.786 | 6,166,300 |
| 2022-10-14 | 5.750 | 5.780 | 5.700 | 5.750 | 5.726 | 6,746,430 |
| 2022-10-13 | 5.610 | 5.760 | 5.600 | 5.710 | 5.686 | 7,388,422 |
| 2022-10-12 | 5.430 | 5.690 | 5.400 | 5.680 | 5.656 | 7,700,602 |
| 2022-10-11 | 5.350 | 5.440 | 5.310 | 5.440 | 5.417 | 4,128,850 |
| 2022-10-10 | 5.480 | 5.500 | 5.290 | 5.330 | 5.308 | 5,381,832 |
| 2022-09-30 | 5.530 | 5.550 | 5.450 | 5.460 | 5.437 | 5,158,832 |
| 2022-09-29 | 5.600 | 5.640 | 5.460 | 5.540 | 5.517 | 6,065,893 |
| 2022-09-28 | 5.630 | 5.710 | 5.480 | 5.500 | 5.477 | 6,692,100 |
| 2022-09-27 | 5.430 | 5.670 | 5.430 | 5.660 | 5.637 | 8,163,585 |
| 2022-09-26 | 5.560 | 5.570 | 5.400 | 5.420 | 5.398 | 6,902,670 |
| 2022-09-23 | 5.700 | 5.750 | 5.550 | 5.570 | 5.547 | 7,336,596 |
| 2022-09-22 | 5.700 | 5.800 | 5.670 | 5.720 | 5.696 | 5,590,045 |
| 2022-09-21 | 5.670 | 5.760 | 5.550 | 5.760 | 5.736 | 6,677,557 |
| 2022-09-20 | 5.650 | 5.720 | 5.650 | 5.680 | 5.656 | 5,436,317 |
| 2022-09-19 | 5.670 | 5.710 | 5.550 | 5.590 | 5.567 | 6,739,472 |
| 2022-09-16 | 5.820 | 5.840 | 5.650 | 5.680 | 5.656 | 8,865,329 |
| 2022-09-15 | 6.000 | 6.040 | 5.720 | 5.820 | 5.796 | 12,562,027 |
| 2022-09-14 | 6.060 | 6.110 | 5.950 | 5.990 | 5.965 | 10,403,960 |
| 2022-09-13 | 6.190 | 6.230 | 6.130 | 6.160 | 6.134 | 7,573,123 |
| 2022-09-09 | 6.250 | 6.260 | 6.150 | 6.170 | 6.144 | 10,147,320 |
| 2022-09-08 | 6.440 | 6.450 | 6.220 | 6.220 | 6.194 | 12,100,164 |
| 2022-09-07 | 6.460 | 6.480 | 6.280 | 6.360 | 6.334 | 25,178,826 |
| 2022-09-06 | 6.350 | 6.630 | 6.350 | 6.510 | 6.483 | 36,994,611 |
| 2022-09-05 | 6.100 | 6.150 | 6.060 | 6.150 | 6.124 | 6,694,697 |
| 2022-09-02 | 6.060 | 6.120 | 6.020 | 6.100 | 6.075 | 8,784,524 |
| 2022-09-01 | 6.050 | 6.150 | 6.030 | 6.060 | 6.035 | 7,796,600 |
| 2022-08-31 | 6.250 | 6.290 | 6.050 | 6.080 | 6.055 | 17,013,543 |
| 2022-08-30 | 6.390 | 6.390 | 6.230 | 6.280 | 6.254 | 9,431,700 |
| 2022-08-29 | 6.180 | 6.440 | 6.110 | 6.360 | 6.334 | 11,780,400 |
| 2022-08-26 | 6.390 | 6.440 | 6.240 | 6.250 | 6.224 | 14,555,617 |
| 2022-08-25 | 6.470 | 6.570 | 6.280 | 6.390 | 6.363 | 16,880,527 |
| 2022-08-24 | 6.800 | 6.830 | 6.440 | 6.440 | 6.413 | 25,313,529 |
| 2022-08-23 | 6.750 | 6.830 | 6.730 | 6.800 | 6.772 | 11,284,050 |
| 2022-08-22 | 6.770 | 6.820 | 6.700 | 6.780 | 6.752 | 14,878,230 |
| 2022-08-19 | 6.930 | 6.970 | 6.780 | 6.790 | 6.762 | 20,872,301 |
| 2022-08-18 | 7.120 | 7.150 | 6.850 | 6.910 | 6.881 | 33,311,467 |
| 2022-08-17 | 7.290 | 7.420 | 7.180 | 7.220 | 7.190 | 19,417,646 |
| 2022-08-16 | 7.130 | 7.310 | 7.080 | 7.300 | 7.270 | 18,301,700 |
| 2022-08-15 | 7.100 | 7.160 | 7.040 | 7.110 | 7.080 | 12,118,618 |
| 2022-08-12 | 7.240 | 7.350 | 7.070 | 7.100 | 7.071 | 21,173,249 |
| 2022-08-11 | 7.160 | 7.230 | 7.140 | 7.230 | 7.200 | 16,790,470 |
| 2022-08-10 | 7.160 | 7.200 | 7.070 | 7.140 | 7.110 | 12,879,414 |
| 2022-08-09 | 7.120 | 7.230 | 7.100 | 7.170 | 7.140 | 17,216,549 |
| 2022-08-08 | 7.050 | 7.180 | 7.010 | 7.170 | 7.140 | 21,566,748 |
| 2022-08-05 | 6.780 | 7.070 | 6.760 | 7.040 | 7.011 | 25,853,090 |
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.