Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.480 | 6.670 | 6.410 | 6.540 | 6.540 | 26,182,709 |
| 2025-10-23 | 6.500 | 6.510 | 6.410 | 6.480 | 6.480 | 11,747,972 |
| 2025-10-22 | 6.420 | 6.560 | 6.400 | 6.510 | 6.510 | 19,743,211 |
| 2025-10-21 | 6.340 | 6.500 | 6.300 | 6.470 | 6.470 | 21,469,727 |
| 2025-10-20 | 6.320 | 6.370 | 6.290 | 6.330 | 6.330 | 9,281,125 |
| 2025-10-17 | 6.340 | 6.450 | 6.270 | 6.310 | 6.310 | 13,097,700 |
| 2025-10-16 | 6.470 | 6.470 | 6.310 | 6.340 | 6.340 | 18,367,689 |
| 2025-10-15 | 6.470 | 6.530 | 6.340 | 6.470 | 6.470 | 18,814,700 |
| 2025-10-14 | 6.600 | 6.680 | 6.440 | 6.470 | 6.470 | 27,776,317 |
| 2025-10-13 | 6.260 | 6.870 | 6.200 | 6.550 | 6.550 | 43,508,128 |
| 2025-10-10 | 6.310 | 6.470 | 6.260 | 6.400 | 6.400 | 21,698,075 |
| 2025-10-09 | 6.430 | 6.500 | 6.360 | 6.400 | 6.400 | 19,287,684 |
| 2025-09-30 | 6.400 | 6.530 | 6.370 | 6.490 | 6.490 | 17,781,059 |
| 2025-09-29 | 6.530 | 6.600 | 6.280 | 6.380 | 6.380 | 26,299,638 |
| 2025-09-26 | 6.710 | 6.900 | 6.550 | 6.560 | 6.560 | 24,392,052 |
| 2025-09-25 | 6.850 | 6.900 | 6.720 | 6.730 | 6.730 | 30,966,178 |
| 2025-09-24 | 6.700 | 7.000 | 6.650 | 6.910 | 6.910 | 57,534,787 |
| 2025-09-23 | 6.640 | 6.800 | 6.370 | 6.750 | 6.750 | 33,764,886 |
| 2025-09-22 | 6.630 | 6.700 | 6.510 | 6.650 | 6.650 | 18,508,828 |
| 2025-09-19 | 6.550 | 6.720 | 6.510 | 6.680 | 6.680 | 23,226,152 |
| 2025-09-18 | 6.640 | 6.750 | 6.520 | 6.550 | 6.550 | 25,572,669 |
| 2025-09-17 | 6.610 | 6.830 | 6.600 | 6.680 | 6.680 | 25,005,275 |
| 2025-09-16 | 6.550 | 6.620 | 6.520 | 6.610 | 6.610 | 13,816,590 |
| 2025-09-15 | 6.590 | 6.600 | 6.510 | 6.560 | 6.560 | 15,248,047 |
| 2025-09-12 | 6.600 | 6.670 | 6.580 | 6.600 | 6.600 | 17,216,624 |
| 2025-09-11 | 6.540 | 6.630 | 6.470 | 6.630 | 6.630 | 17,010,690 |
| 2025-09-10 | 6.650 | 6.670 | 6.530 | 6.550 | 6.550 | 19,817,302 |
| 2025-09-09 | 6.800 | 6.810 | 6.620 | 6.640 | 6.640 | 24,521,618 |
| 2025-09-08 | 6.620 | 6.970 | 6.590 | 6.850 | 6.850 | 40,189,456 |
| 2025-09-05 | 6.560 | 6.690 | 6.450 | 6.660 | 6.660 | 33,052,209 |
| 2025-09-04 | 6.710 | 6.850 | 6.400 | 6.610 | 6.610 | 67,806,086 |
| 2025-09-03 | 6.690 | 7.360 | 6.570 | 7.100 | 7.100 | 98,224,784 |
| 2025-09-02 | 6.860 | 6.870 | 6.650 | 6.690 | 6.690 | 23,466,900 |
| 2025-09-01 | 6.880 | 6.950 | 6.830 | 6.840 | 6.840 | 18,513,800 |
| 2025-08-29 | 6.950 | 7.150 | 6.820 | 6.880 | 6.880 | 37,182,300 |
| 2025-08-28 | 6.830 | 6.980 | 6.700 | 6.980 | 6.980 | 29,728,110 |
| 2025-08-27 | 7.120 | 7.160 | 6.850 | 6.850 | 6.850 | 43,644,241 |
| 2025-08-26 | 7.150 | 7.210 | 7.100 | 7.150 | 7.150 | 20,422,092 |
| 2025-08-25 | 7.240 | 7.260 | 7.120 | 7.170 | 7.170 | 27,753,985 |
| 2025-08-22 | 7.270 | 7.330 | 7.130 | 7.170 | 7.170 | 27,782,500 |
| 2025-08-21 | 7.150 | 7.270 | 7.130 | 7.200 | 7.200 | 31,701,990 |
| 2025-08-20 | 7.120 | 7.180 | 7.060 | 7.180 | 7.180 | 27,589,174 |
| 2025-08-19 | 7.140 | 7.170 | 7.040 | 7.120 | 7.120 | 27,734,355 |
| 2025-08-18 | 7.050 | 7.190 | 7.030 | 7.130 | 7.130 | 36,023,799 |
| 2025-08-15 | 6.840 | 7.080 | 6.830 | 7.050 | 7.050 | 26,665,446 |
| 2025-08-14 | 7.100 | 7.130 | 6.860 | 6.880 | 6.880 | 31,610,499 |
| 2025-08-13 | 7.060 | 7.240 | 7.050 | 7.120 | 7.120 | 36,489,095 |
| 2025-08-12 | 7.010 | 7.150 | 6.920 | 7.080 | 7.080 | 33,389,514 |
| 2025-08-11 | 6.960 | 7.010 | 6.910 | 6.990 | 6.990 | 18,627,400 |
| 2025-08-08 | 6.980 | 7.110 | 6.930 | 6.990 | 6.990 | 30,547,586 |
| 2025-08-07 | 6.820 | 7.270 | 6.820 | 7.090 | 7.090 | 55,691,027 |
| 2025-08-06 | 6.790 | 6.890 | 6.770 | 6.820 | 6.820 | 16,154,750 |
| 2025-08-05 | 6.740 | 6.860 | 6.740 | 6.810 | 6.810 | 13,594,112 |
| 2025-08-04 | 6.650 | 6.730 | 6.620 | 6.730 | 6.730 | 9,021,098 |
| 2025-08-01 | 6.750 | 6.770 | 6.680 | 6.700 | 6.700 | 11,776,876 |
| 2025-07-31 | 6.830 | 6.890 | 6.720 | 6.740 | 6.740 | 20,033,042 |
| 2025-07-30 | 6.880 | 6.950 | 6.810 | 6.830 | 6.830 | 19,435,254 |
| 2025-07-29 | 6.940 | 7.010 | 6.880 | 6.910 | 6.910 | 18,814,446 |
| 2025-07-28 | 6.930 | 7.090 | 6.860 | 7.000 | 7.000 | 29,907,956 |
| 2025-07-25 | 6.820 | 6.950 | 6.820 | 6.930 | 6.930 | 26,800,948 |
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.