Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.750 | 6.860 | 6.740 | 6.830 | 6.830 | 17,404,195 |
| 2025-07-23 | 6.800 | 6.840 | 6.750 | 6.750 | 6.750 | 16,153,060 |
| 2025-07-22 | 6.890 | 6.890 | 6.780 | 6.800 | 6.800 | 17,868,500 |
| 2025-07-21 | 6.870 | 6.900 | 6.830 | 6.900 | 6.900 | 17,427,908 |
| 2025-07-18 | 6.830 | 6.920 | 6.720 | 6.910 | 6.910 | 25,006,381 |
| 2025-07-17 | 6.780 | 6.840 | 6.770 | 6.840 | 6.840 | 15,756,061 |
| 2025-07-16 | 6.800 | 6.840 | 6.750 | 6.810 | 6.810 | 13,586,581 |
| 2025-07-15 | 6.880 | 6.880 | 6.660 | 6.770 | 6.770 | 29,944,507 |
| 2025-07-14 | 6.930 | 6.970 | 6.860 | 6.940 | 6.940 | 16,846,200 |
| 2025-07-11 | 6.940 | 6.970 | 6.860 | 6.940 | 6.940 | 19,556,200 |
| 2025-07-10 | 7.040 | 7.060 | 6.930 | 6.940 | 6.940 | 26,683,520 |
| 2025-07-09 | 7.120 | 7.180 | 7.050 | 7.060 | 7.060 | 29,790,145 |
| 2025-07-08 | 7.230 | 7.250 | 7.150 | 7.170 | 7.170 | 25,264,355 |
| 2025-07-07 | 7.140 | 7.200 | 7.080 | 7.150 | 7.150 | 19,125,956 |
| 2025-07-04 | 7.360 | 7.390 | 7.130 | 7.130 | 7.130 | 35,995,700 |
| 2025-07-03 | 7.340 | 7.450 | 7.250 | 7.370 | 7.370 | 35,894,935 |
| 2025-07-02 | 7.550 | 7.550 | 7.360 | 7.380 | 7.380 | 55,476,055 |
| 2025-07-01 | 7.280 | 7.880 | 7.280 | 7.690 | 7.690 | 95,679,708 |
| 2025-06-30 | 7.250 | 7.460 | 7.160 | 7.300 | 7.300 | 57,842,454 |
| 2025-06-27 | 6.990 | 7.150 | 6.990 | 7.040 | 7.040 | 33,966,771 |
| 2025-06-26 | 7.030 | 7.210 | 6.980 | 7.020 | 7.020 | 39,910,778 |
| 2025-06-25 | 7.030 | 7.150 | 6.970 | 7.080 | 7.080 | 37,958,201 |
| 2025-06-24 | 6.950 | 7.150 | 6.950 | 7.050 | 7.050 | 39,782,092 |
| 2025-06-23 | 6.730 | 7.100 | 6.660 | 7.000 | 7.000 | 35,367,513 |
| 2025-06-20 | 6.700 | 7.040 | 6.570 | 6.850 | 6.850 | 42,671,346 |
| 2025-06-19 | 6.950 | 6.950 | 6.700 | 6.740 | 6.740 | 35,479,616 |
| 2025-06-18 | 7.100 | 7.110 | 6.960 | 7.000 | 7.000 | 36,292,080 |
| 2025-06-17 | 6.950 | 7.220 | 6.880 | 7.210 | 7.210 | 70,123,384 |
| 2025-06-16 | 6.740 | 6.820 | 6.700 | 6.780 | 6.780 | 22,512,155 |
| 2025-06-13 | 6.810 | 6.920 | 6.660 | 6.740 | 6.740 | 40,773,974 |
| 2025-06-12 | 6.860 | 6.950 | 6.780 | 6.920 | 6.920 | 37,342,936 |
| 2025-06-11 | 7.030 | 7.140 | 6.880 | 6.910 | 6.910 | 58,203,792 |
| 2025-06-10 | 7.570 | 7.640 | 7.060 | 7.060 | 7.060 | 89,249,801 |
| 2025-06-09 | 7.530 | 7.670 | 7.510 | 7.610 | 7.610 | 35,767,812 |
| 2025-06-06 | 7.910 | 7.910 | 7.520 | 7.580 | 7.580 | 65,417,602 |
| 2025-06-05 | 7.510 | 7.900 | 7.350 | 7.890 | 7.890 | 97,853,482 |
| 2025-06-04 | 7.500 | 7.630 | 7.450 | 7.510 | 7.510 | 49,648,810 |
| 2025-06-03 | 7.300 | 7.750 | 7.260 | 7.550 | 7.550 | 66,309,620 |
| 2025-05-30 | 7.620 | 7.650 | 7.300 | 7.370 | 7.370 | 75,457,350 |
| 2025-05-29 | 7.650 | 7.920 | 7.490 | 7.800 | 7.800 | 100,326,213 |
| 2025-05-28 | 7.960 | 8.010 | 7.650 | 7.720 | 7.720 | 138,340,694 |
| 2025-05-27 | 8.000 | 8.650 | 7.990 | 8.210 | 8.210 | 178,042,318 |
| 2025-05-26 | 7.920 | 8.680 | 7.850 | 8.270 | 8.270 | 209,232,360 |
| 2025-05-23 | 7.820 | 7.920 | 7.750 | 7.920 | 7.920 | 198,530,596 |
| 2025-05-22 | 7.400 | 7.550 | 7.180 | 7.200 | 7.200 | 80,452,656 |
| 2025-05-21 | 7.400 | 8.000 | 7.180 | 7.600 | 7.600 | 124,303,139 |
| 2025-05-20 | 7.230 | 7.650 | 7.120 | 7.480 | 7.480 | 100,960,504 |
| 2025-05-19 | 7.070 | 7.330 | 7.030 | 7.300 | 7.300 | 79,846,365 |
| 2025-05-16 | 6.820 | 7.110 | 6.820 | 7.010 | 7.010 | 62,139,281 |
| 2025-05-15 | 7.110 | 7.240 | 6.830 | 6.860 | 6.860 | 77,750,768 |
| 2025-05-14 | 7.050 | 7.640 | 7.050 | 7.170 | 7.170 | 128,176,745 |
| 2025-05-13 | 6.880 | 7.110 | 6.660 | 7.040 | 7.040 | 92,606,963 |
| 2025-05-12 | 6.810 | 6.880 | 6.680 | 6.860 | 6.860 | 62,134,990 |
| 2025-05-09 | 6.990 | 7.250 | 6.770 | 6.780 | 6.780 | 103,203,663 |
| 2025-05-08 | 6.860 | 6.990 | 6.710 | 6.930 | 6.930 | 106,777,221 |
| 2025-05-07 | 6.400 | 6.920 | 6.280 | 6.920 | 6.920 | 66,603,138 |
| 2025-05-06 | 6.100 | 6.320 | 6.060 | 6.290 | 6.290 | 61,017,355 |
| 2025-04-30 | 6.150 | 6.340 | 6.000 | 6.020 | 6.020 | 56,894,917 |
| 2025-04-29 | 6.060 | 6.210 | 5.950 | 6.130 | 6.130 | 48,959,775 |
| 2025-04-28 | 6.380 | 6.430 | 6.060 | 6.080 | 6.080 | 71,495,716 |
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.