Anhui Guofeng Plastic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.620	6.680	6.550	6.610	6.561	11,361,900
2022-02-08	6.450	6.610	6.420	6.610	6.561	13,717,563
2022-02-07	6.420	6.510	6.350	6.450	6.402	9,969,900
2022-01-28	6.260	6.370	6.200	6.280	6.233	9,809,900
2022-01-27	6.450	6.450	6.270	6.270	6.223	9,921,989
2022-01-26	6.300	6.430	6.240	6.430	6.382	12,088,401
2022-01-25	6.700	6.720	6.260	6.280	6.233	20,797,812
2022-01-24	6.630	6.780	6.530	6.710	6.660	11,414,740
2022-01-21	6.520	6.690	6.520	6.680	6.630	11,438,236
2022-01-20	6.950	7.000	6.580	6.590	6.541	26,752,295
2022-01-19	7.100	7.150	6.890	6.960	6.908	19,390,528
2022-01-18	7.090	7.260	7.040	7.100	7.047	20,528,246
2022-01-17	7.080	7.180	6.960	7.100	7.047	20,074,969
2022-01-14	7.040	7.100	6.870	6.940	6.888	16,137,734
2022-01-13	7.240	7.240	7.020	7.040	6.987	15,038,027
2022-01-12	7.090	7.290	7.070	7.180	7.126	20,279,557
2022-01-11	7.120	7.250	6.980	7.050	6.997	19,862,918
2022-01-10	7.190	7.480	7.140	7.170	7.116	20,828,122
2022-01-07	7.190	7.270	7.110	7.140	7.087	19,186,949
2022-01-06	6.890	7.300	6.870	7.180	7.126	37,372,973
2022-01-05	7.100	7.110	6.800	6.860	6.809	28,708,382
2022-01-04	7.120	7.300	7.070	7.140	7.087	22,224,111
2021-12-31	7.110	7.220	7.070	7.090	7.037	16,065,661
2021-12-30	7.100	7.200	7.080	7.100	7.047	15,607,985
2021-12-29	7.080	7.170	7.030	7.100	7.047	15,458,219
2021-12-28	7.200	7.220	7.070	7.120	7.067	20,552,104
2021-12-27	7.120	7.320	7.040	7.250	7.196	29,263,400
2021-12-24	6.990	7.140	6.960	7.040	6.987	29,448,139
2021-12-23	7.150	7.170	6.910	6.940	6.888	28,792,666
2021-12-22	7.140	7.140	6.880	7.020	6.968	52,457,159
2021-12-21	6.790	7.110	6.690	7.110	7.057	53,193,422
2021-12-20	6.550	6.680	6.440	6.460	6.412	16,182,700
2021-12-17	6.770	6.770	6.550	6.600	6.551	16,798,020
2021-12-16	6.710	6.770	6.630	6.720	6.670	15,911,063
2021-12-15	6.550	6.840	6.550	6.710	6.660	31,167,766
2021-12-14	6.420	6.550	6.380	6.440	6.392	12,700,630
2021-12-13	6.550	6.580	6.420	6.440	6.392	14,421,773
2021-12-10	6.520	6.560	6.440	6.480	6.432	13,532,301
2021-12-09	6.420	6.600	6.380	6.570	6.521	20,136,930
2021-12-08	6.420	6.480	6.310	6.450	6.402	19,834,400
2021-12-07	6.650	6.680	6.210	6.380	6.332	42,529,153
2021-12-06	6.610	6.940	6.560	6.600	6.551	43,871,059
2021-12-03	6.600	7.100	6.550	6.750	6.700	69,340,460
2021-12-02	6.220	6.620	6.200	6.450	6.402	38,952,123
2021-12-01	6.280	6.300	6.180	6.250	6.203	14,725,627
2021-11-30	6.050	6.400	6.040	6.230	6.183	29,941,711
2021-11-29	5.980	6.060	5.960	6.030	5.985	10,383,220
2021-11-26	6.060	6.110	6.010	6.080	6.035	12,034,081
2021-11-25	6.090	6.150	6.040	6.090	6.045	12,507,946
2021-11-24	6.120	6.170	6.050	6.070	6.025	14,389,496
2021-11-23	6.110	6.190	6.070	6.140	6.094	14,415,674
2021-11-22	6.050	6.130	6.030	6.100	6.054	14,711,063
2021-11-19	5.970	6.080	5.950	6.070	6.025	14,962,225
2021-11-18	6.020	6.120	5.970	5.970	5.925	15,757,099
2021-11-17	5.920	6.040	5.900	6.020	5.975	14,818,909
2021-11-16	6.010	6.080	5.910	5.920	5.876	19,639,875
2021-11-15	6.030	6.070	5.970	6.050	6.005	16,927,346
2021-11-12	5.920	6.040	5.890	6.010	5.965	18,483,139
2021-11-11	5.830	6.010	5.790	5.960	5.915	24,833,326
2021-11-10	5.780	5.850	5.740	5.830	5.786	15,620,676

← NewerPage 20 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.