Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.700 | 6.770 | 6.400 | 6.420 | 6.420 | 104,482,309 |
| 2025-04-24 | 6.760 | 7.040 | 6.560 | 6.870 | 6.870 | 136,859,513 |
| 2025-04-23 | 7.200 | 7.300 | 6.650 | 6.720 | 6.720 | 169,315,247 |
| 2025-04-22 | 7.340 | 8.100 | 7.090 | 7.380 | 7.380 | 212,147,706 |
| 2025-04-21 | 7.040 | 7.540 | 6.940 | 7.540 | 7.540 | 190,091,750 |
| 2025-04-18 | 6.710 | 7.150 | 6.610 | 6.850 | 6.850 | 213,599,752 |
| 2025-04-17 | 5.880 | 6.510 | 5.810 | 6.510 | 6.510 | 47,525,298 |
| 2025-04-16 | 6.010 | 6.110 | 5.710 | 5.920 | 5.920 | 79,005,031 |
| 2025-04-15 | 6.280 | 6.290 | 6.060 | 6.110 | 6.110 | 74,802,444 |
| 2025-04-14 | 6.230 | 6.480 | 6.130 | 6.370 | 6.370 | 121,609,757 |
| 2025-04-11 | 6.160 | 6.530 | 6.100 | 6.210 | 6.210 | 144,326,971 |
| 2025-04-10 | 5.940 | 6.580 | 5.940 | 6.240 | 6.240 | 187,757,519 |
| 2025-04-09 | 5.830 | 6.460 | 5.470 | 6.180 | 6.180 | 204,817,792 |
| 2025-04-08 | 5.240 | 5.870 | 5.070 | 5.870 | 5.870 | 102,290,515 |
| 2025-04-07 | 5.560 | 5.900 | 5.340 | 5.340 | 5.340 | 89,450,242 |
| 2025-04-03 | 5.970 | 6.280 | 5.910 | 5.930 | 5.930 | 136,772,190 |
| 2025-04-02 | 6.040 | 6.150 | 5.750 | 5.800 | 5.800 | 136,468,139 |
| 2025-04-01 | 5.380 | 5.870 | 5.370 | 5.870 | 5.870 | 47,026,733 |
| 2025-03-31 | 5.450 | 5.590 | 5.260 | 5.340 | 5.340 | 65,286,851 |
| 2025-03-28 | 5.740 | 5.960 | 5.480 | 5.510 | 5.510 | 111,029,300 |
| 2025-03-27 | 5.150 | 5.690 | 5.090 | 5.690 | 5.690 | 64,643,174 |
| 2025-03-26 | 5.030 | 5.210 | 5.010 | 5.170 | 5.170 | 17,758,681 |
| 2025-03-25 | 5.020 | 5.080 | 4.960 | 5.030 | 5.030 | 12,991,101 |
| 2025-03-24 | 5.210 | 5.210 | 4.930 | 5.030 | 5.030 | 21,351,100 |
| 2025-03-21 | 5.320 | 5.340 | 5.180 | 5.190 | 5.190 | 21,741,525 |
| 2025-03-20 | 5.350 | 5.420 | 5.310 | 5.350 | 5.350 | 15,675,541 |
| 2025-03-19 | 5.450 | 5.450 | 5.320 | 5.340 | 5.340 | 19,212,438 |
| 2025-03-18 | 5.500 | 5.540 | 5.420 | 5.450 | 5.450 | 16,580,871 |
| 2025-03-17 | 5.550 | 5.590 | 5.470 | 5.510 | 5.510 | 21,633,001 |
| 2025-03-14 | 5.460 | 5.560 | 5.340 | 5.550 | 5.550 | 23,969,825 |
| 2025-03-13 | 5.550 | 5.560 | 5.340 | 5.460 | 5.460 | 22,498,300 |
| 2025-03-12 | 5.530 | 5.620 | 5.500 | 5.550 | 5.550 | 24,168,800 |
| 2025-03-11 | 5.420 | 5.570 | 5.390 | 5.510 | 5.510 | 25,598,669 |
| 2025-03-10 | 5.300 | 5.550 | 5.300 | 5.480 | 5.480 | 32,548,979 |
| 2025-03-07 | 5.470 | 5.470 | 5.310 | 5.340 | 5.340 | 24,363,400 |
| 2025-03-06 | 5.450 | 5.500 | 5.410 | 5.480 | 5.480 | 20,076,500 |
| 2025-03-05 | 5.410 | 5.480 | 5.350 | 5.450 | 5.450 | 16,536,800 |
| 2025-03-04 | 5.360 | 5.460 | 5.340 | 5.440 | 5.440 | 16,356,154 |
| 2025-03-03 | 5.310 | 5.470 | 5.250 | 5.400 | 5.400 | 22,410,180 |
| 2025-02-28 | 5.470 | 5.500 | 5.260 | 5.280 | 5.280 | 21,921,400 |
| 2025-02-27 | 5.600 | 5.630 | 5.400 | 5.520 | 5.520 | 25,066,600 |
| 2025-02-26 | 5.480 | 5.680 | 5.480 | 5.590 | 5.590 | 31,815,479 |
| 2025-02-25 | 5.380 | 5.580 | 5.330 | 5.470 | 5.470 | 26,685,658 |
| 2025-02-24 | 5.450 | 5.520 | 5.360 | 5.440 | 5.440 | 21,835,400 |
| 2025-02-21 | 5.430 | 5.520 | 5.340 | 5.450 | 5.450 | 25,081,276 |
| 2025-02-20 | 5.290 | 5.450 | 5.270 | 5.430 | 5.430 | 27,934,417 |
| 2025-02-19 | 5.160 | 5.320 | 5.130 | 5.300 | 5.300 | 16,409,100 |
| 2025-02-18 | 5.370 | 5.400 | 5.130 | 5.170 | 5.170 | 19,957,399 |
| 2025-02-17 | 5.300 | 5.400 | 5.260 | 5.370 | 5.370 | 22,676,341 |
| 2025-02-14 | 5.330 | 5.350 | 5.230 | 5.270 | 5.270 | 24,682,230 |
| 2025-02-13 | 5.390 | 5.540 | 5.280 | 5.360 | 5.360 | 36,334,330 |
| 2025-02-12 | 5.250 | 5.360 | 5.240 | 5.340 | 5.340 | 23,815,526 |
| 2025-02-11 | 5.350 | 5.350 | 5.190 | 5.250 | 5.250 | 18,424,369 |
| 2025-02-10 | 5.200 | 5.330 | 5.180 | 5.330 | 5.330 | 26,945,900 |
| 2025-02-07 | 5.140 | 5.260 | 5.100 | 5.190 | 5.190 | 25,894,112 |
| 2025-02-06 | 5.000 | 5.100 | 4.930 | 5.100 | 5.100 | 23,437,075 |
| 2025-02-05 | 4.940 | 5.030 | 4.920 | 5.000 | 5.000 | 18,599,810 |
| 2025-01-27 | 5.050 | 5.100 | 4.880 | 4.900 | 4.900 | 18,666,200 |
| 2025-01-24 | 5.060 | 5.130 | 4.990 | 5.030 | 5.030 | 22,627,801 |
| 2025-01-23 | 5.070 | 5.160 | 5.030 | 5.060 | 5.060 | 23,859,500 |
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.