Anhui Guofeng Plastic Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.660	6.810	6.620	6.760	6.732	12,875,401
2022-08-03	6.700	6.930	6.580	6.600	6.573	23,336,473
2022-08-02	6.910	6.920	6.580	6.640	6.612	22,011,037
2022-08-01	7.030	7.050	6.840	7.020	6.991	18,197,718
2022-07-29	7.220	7.240	6.950	7.000	6.971	22,792,357
2022-07-28	7.010	7.260	6.940	7.170	7.140	28,581,906
2022-07-27	6.810	6.980	6.800	6.920	6.891	14,368,213
2022-07-26	6.680	6.890	6.580	6.820	6.792	13,538,898
2022-07-25	6.750	6.890	6.680	6.700	6.672	12,727,730
2022-07-22	6.700	6.950	6.680	6.800	6.772	19,955,029
2022-07-21	6.600	6.750	6.570	6.700	6.672	14,202,682
2022-07-20	6.590	6.660	6.540	6.630	6.602	13,567,261
2022-07-19	6.510	6.680	6.480	6.570	6.543	14,509,414
2022-07-18	6.330	6.620	6.330	6.510	6.483	12,153,751
2022-07-15	6.510	6.590	6.350	6.350	6.324	11,407,200
2022-07-14	6.560	6.600	6.500	6.550	6.523	10,372,121
2022-07-13	6.450	6.620	6.400	6.600	6.573	13,452,111
2022-07-12	6.440	6.530	6.350	6.350	6.324	11,767,681
2022-07-11	6.510	6.540	6.380	6.440	6.413	10,628,000
2022-07-08	6.660	6.750	6.480	6.540	6.513	13,550,914
2022-07-07	6.460	6.730	6.430	6.660	6.632	17,746,966
2022-07-06	6.530	6.610	6.410	6.500	6.473	15,174,701
2022-07-05	6.810	6.880	6.510	6.640	6.612	26,557,662
2022-07-04	6.610	6.820	6.520	6.790	6.762	28,620,081
2022-07-01	6.700	6.810	6.540	6.570	6.543	33,867,521
2022-06-30	6.850	7.130	6.680	6.760	6.732	42,622,283
2022-06-29	6.700	7.100	6.680	6.860	6.832	68,544,005
2022-06-28	6.370	6.880	6.340	6.550	6.523	38,675,168
2022-06-27	6.190	6.310	6.130	6.270	6.244	16,466,389
2022-06-24	6.080	6.190	6.060	6.130	6.105	13,053,670
2022-06-23	6.010	6.060	5.940	6.060	6.035	10,153,880
2022-06-22	6.050	6.310	5.990	5.990	5.965	21,384,742
2022-06-21	5.960	6.050	5.900	6.050	6.025	13,626,806
2022-06-20	6.000	6.020	5.940	5.970	5.945	8,456,131
2022-06-17	5.880	5.980	5.850	5.980	5.955	8,125,411
2022-06-16	6.000	6.050	5.920	5.930	5.905	9,015,030
2022-06-15	6.020	6.100	5.950	6.000	5.955	15,887,962
2022-06-14	5.940	6.020	5.840	6.020	5.975	10,557,146
2022-06-13	5.990	6.020	5.920	5.980	5.935	9,139,396
2022-06-10	5.860	6.060	5.770	6.000	5.955	13,144,506
2022-06-09	5.900	5.960	5.840	5.860	5.816	9,423,948
2022-06-08	5.920	5.970	5.770	5.920	5.876	10,454,500
2022-06-07	6.010	6.020	5.890	5.940	5.896	9,311,225
2022-06-06	5.960	6.030	5.940	6.010	5.965	12,176,430
2022-06-02	5.930	5.970	5.880	5.960	5.915	6,773,145
2022-06-01	5.930	6.000	5.900	5.940	5.896	9,628,979
2022-05-31	5.860	5.990	5.820	5.960	5.915	12,815,451
2022-05-30	5.790	5.890	5.730	5.860	5.816	9,730,733
2022-05-27	5.780	5.790	5.700	5.750	5.707	7,782,400
2022-05-26	5.710	5.760	5.610	5.740	5.697	7,700,737
2022-05-25	5.560	5.710	5.550	5.710	5.667	8,693,714
2022-05-24	5.830	5.880	5.580	5.580	5.538	12,366,920
2022-05-23	5.770	5.850	5.760	5.850	5.806	7,951,790
2022-05-20	5.710	5.810	5.700	5.780	5.737	9,818,304
2022-05-19	5.610	5.710	5.580	5.700	5.657	9,849,057
2022-05-18	5.670	5.770	5.640	5.690	5.648	8,447,776
2022-05-17	5.690	5.700	5.590	5.660	5.618	8,004,582
2022-05-16	5.720	5.720	5.610	5.700	5.657	8,114,149
2022-05-13	5.610	5.720	5.610	5.660	5.618	9,334,009
2022-05-12	5.650	5.680	5.530	5.630	5.588	9,364,169

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.