Anhui Guofeng Plastic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.600	5.750	5.580	5.640	5.598	13,673,897
2022-05-10	5.550	5.670	5.520	5.630	5.588	13,504,699
2022-05-09	5.360	5.540	5.360	5.470	5.429	8,176,288
2022-05-06	5.400	5.500	5.350	5.400	5.360	8,603,565
2022-05-05	5.420	5.620	5.400	5.520	5.479	12,572,820
2022-04-29	5.330	5.490	5.330	5.460	5.419	16,010,259
2022-04-28	5.340	5.410	5.240	5.320	5.280	11,361,529
2022-04-27	5.000	5.450	4.970	5.420	5.380	18,676,295
2022-04-26	5.150	5.270	5.020	5.050	5.012	15,282,625
2022-04-25	5.500	5.570	5.110	5.150	5.112	23,897,942
2022-04-22	5.520	5.680	5.510	5.610	5.568	8,838,697
2022-04-21	5.840	5.880	5.590	5.620	5.578	13,545,375
2022-04-20	5.910	6.030	5.840	5.880	5.836	11,940,880
2022-04-19	5.880	5.960	5.830	5.900	5.856	7,342,143
2022-04-18	5.750	5.940	5.610	5.890	5.846	14,817,339
2022-04-15	5.930	5.960	5.710	5.800	5.757	19,923,225
2022-04-14	5.940	6.040	5.890	5.980	5.935	14,976,187
2022-04-13	6.080	6.080	5.900	5.910	5.866	12,800,800
2022-04-12	6.030	6.140	5.900	6.130	6.084	15,178,398
2022-04-11	6.280	6.290	5.970	6.040	5.995	17,712,371
2022-04-08	6.330	6.390	6.170	6.270	6.223	15,588,716
2022-04-07	6.710	6.740	6.330	6.330	6.283	23,993,400
2022-04-06	6.720	6.740	6.630	6.700	6.650	13,356,110
2022-04-01	6.910	6.910	6.680	6.700	6.650	28,125,450
2022-03-31	7.190	7.190	6.940	6.950	6.898	23,170,748
2022-03-30	7.130	7.290	7.050	7.200	7.146	24,430,740
2022-03-29	6.820	7.170	6.800	6.990	6.938	21,760,072
2022-03-28	6.900	6.960	6.740	6.800	6.749	14,942,150
2022-03-25	6.800	7.240	6.770	6.970	6.918	28,360,811
2022-03-24	6.950	6.950	6.730	6.780	6.729	13,719,191
2022-03-23	6.960	7.020	6.900	6.940	6.888	12,046,883
2022-03-22	7.080	7.080	6.850	6.950	6.898	17,889,919
2022-03-21	7.050	7.140	6.910	6.980	6.928	15,764,792
2022-03-18	6.940	7.110	6.880	6.940	6.888	21,443,603
2022-03-17	6.750	7.140	6.720	6.880	6.829	35,421,788
2022-03-16	6.590	6.680	6.350	6.650	6.600	21,900,783
2022-03-15	6.760	6.820	6.440	6.440	6.392	24,846,000
2022-03-14	7.040	7.130	6.790	6.790	6.739	22,334,042
2022-03-11	7.010	7.190	6.800	7.130	7.077	26,218,199
2022-03-10	7.310	7.350	7.090	7.100	7.047	27,966,620
2022-03-09	7.240	7.380	6.800	7.120	7.067	34,398,569
2022-03-08	7.250	7.350	7.040	7.200	7.146	27,858,822
2022-03-07	7.370	7.470	7.180	7.260	7.206	23,825,552
2022-03-04	7.590	7.650	7.270	7.330	7.275	38,646,100
2022-03-03	7.850	7.870	7.570	7.630	7.573	35,993,110
2022-03-02	7.800	7.920	7.760	7.820	7.762	31,674,488
2022-03-01	7.750	8.030	7.700	7.830	7.772	48,155,016
2022-02-28	7.710	7.800	7.550	7.780	7.722	44,631,313
2022-02-25	7.480	8.050	7.390	7.700	7.642	78,931,912
2022-02-24	7.260	7.960	7.250	7.650	7.593	137,640,768
2022-02-23	6.570	7.240	6.530	7.240	7.186	50,344,964
2022-02-22	6.450	6.620	6.420	6.580	6.531	15,026,300
2022-02-21	6.370	6.490	6.360	6.480	6.432	9,733,860
2022-02-18	6.340	6.390	6.280	6.370	6.322	6,274,755
2022-02-17	6.360	6.430	6.320	6.350	6.303	7,795,559
2022-02-16	6.330	6.430	6.290	6.390	6.342	7,598,204
2022-02-15	6.350	6.390	6.180	6.310	6.263	10,641,600
2022-02-14	6.330	6.440	6.300	6.350	6.303	9,865,728
2022-02-11	6.540	6.580	6.310	6.350	6.303	14,229,466
2022-02-10	6.640	6.640	6.540	6.600	6.551	9,675,913

← NewerPage 19 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.