Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.960 | 6.150 | 5.830 | 6.150 | 6.150 | 144,458,234 |
| 2024-10-28 | 5.380 | 5.760 | 5.300 | 5.590 | 5.590 | 91,154,596 |
| 2024-10-25 | 5.100 | 5.390 | 5.100 | 5.280 | 5.280 | 84,170,946 |
| 2024-10-24 | 5.190 | 5.250 | 5.000 | 5.100 | 5.100 | 92,987,748 |
| 2024-10-23 | 5.300 | 5.700 | 5.300 | 5.420 | 5.420 | 126,697,273 |
| 2024-10-22 | 6.000 | 6.390 | 5.650 | 5.710 | 5.710 | 236,214,831 |
| 2024-10-21 | 5.800 | 5.810 | 5.530 | 5.810 | 5.810 | 114,332,842 |
| 2024-10-18 | 4.620 | 5.280 | 4.570 | 5.280 | 5.280 | 108,643,195 |
| 2024-10-17 | 4.670 | 4.800 | 4.290 | 4.800 | 4.800 | 122,746,830 |
| 2024-10-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 11,894,945 |
| 2024-10-15 | 4.000 | 4.110 | 3.930 | 3.960 | 3.960 | 16,916,100 |
| 2024-10-14 | 3.920 | 4.050 | 3.850 | 4.010 | 4.010 | 18,058,980 |
| 2024-10-11 | 3.980 | 4.020 | 3.820 | 3.860 | 3.860 | 18,674,956 |
| 2024-10-10 | 4.040 | 4.230 | 3.890 | 4.010 | 4.010 | 31,855,621 |
| 2024-10-09 | 4.360 | 4.360 | 4.030 | 4.030 | 4.030 | 44,511,631 |
| 2024-10-08 | 4.480 | 4.480 | 4.120 | 4.480 | 4.480 | 49,331,463 |
| 2024-09-30 | 3.820 | 4.070 | 3.770 | 4.070 | 4.070 | 43,108,845 |
| 2024-09-27 | 3.630 | 3.790 | 3.600 | 3.700 | 3.700 | 30,131,933 |
| 2024-09-26 | 3.490 | 3.590 | 3.490 | 3.590 | 3.590 | 23,002,800 |
| 2024-09-25 | 3.460 | 3.570 | 3.410 | 3.500 | 3.500 | 31,803,428 |
| 2024-09-24 | 3.320 | 3.450 | 3.320 | 3.450 | 3.450 | 30,119,263 |
| 2024-09-23 | 3.330 | 3.350 | 3.290 | 3.320 | 3.320 | 14,597,910 |
| 2024-09-20 | 3.300 | 3.370 | 3.270 | 3.330 | 3.330 | 23,933,094 |
| 2024-09-19 | 3.260 | 3.370 | 3.220 | 3.310 | 3.310 | 30,562,668 |
| 2024-09-18 | 3.340 | 3.400 | 3.220 | 3.260 | 3.260 | 36,706,570 |
| 2024-09-13 | 3.240 | 3.270 | 3.180 | 3.200 | 3.200 | 18,082,841 |
| 2024-09-12 | 3.280 | 3.310 | 3.210 | 3.220 | 3.220 | 22,075,023 |
| 2024-09-11 | 3.340 | 3.340 | 3.270 | 3.280 | 3.280 | 24,429,453 |
| 2024-09-10 | 3.340 | 3.400 | 3.250 | 3.370 | 3.370 | 37,026,789 |
| 2024-09-09 | 3.410 | 3.500 | 3.340 | 3.360 | 3.360 | 47,357,066 |
| 2024-09-06 | 3.440 | 3.520 | 3.310 | 3.330 | 3.330 | 59,601,577 |
| 2024-09-05 | 3.600 | 3.660 | 3.450 | 3.530 | 3.530 | 83,322,963 |
| 2024-09-04 | 4.180 | 4.260 | 3.830 | 3.830 | 3.830 | 112,465,129 |
| 2024-09-03 | 4.100 | 4.260 | 3.890 | 4.260 | 4.260 | 79,435,075 |
| 2024-09-02 | 3.870 | 3.870 | 3.730 | 3.870 | 3.870 | 45,425,023 |
| 2024-08-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10,255,000 |
| 2024-08-29 | 3.110 | 3.210 | 3.090 | 3.200 | 3.200 | 9,492,558 |
| 2024-08-28 | 3.070 | 3.160 | 3.050 | 3.110 | 3.110 | 6,744,775 |
| 2024-08-27 | 3.160 | 3.200 | 3.060 | 3.070 | 3.070 | 8,345,100 |
| 2024-08-26 | 3.100 | 3.220 | 3.100 | 3.190 | 3.190 | 8,575,400 |
| 2024-08-23 | 3.070 | 3.120 | 3.040 | 3.090 | 3.090 | 6,638,400 |
| 2024-08-22 | 3.160 | 3.180 | 3.090 | 3.090 | 3.090 | 6,000,100 |
| 2024-08-21 | 3.130 | 3.180 | 3.130 | 3.150 | 3.150 | 5,292,100 |
| 2024-08-20 | 3.220 | 3.220 | 3.130 | 3.160 | 3.160 | 7,184,700 |
| 2024-08-19 | 3.230 | 3.270 | 3.200 | 3.210 | 3.210 | 8,401,700 |
| 2024-08-16 | 3.310 | 3.330 | 3.200 | 3.250 | 3.250 | 9,865,100 |
| 2024-08-15 | 3.270 | 3.330 | 3.230 | 3.310 | 3.310 | 11,762,900 |
| 2024-08-14 | 3.240 | 3.310 | 3.230 | 3.280 | 3.280 | 12,410,400 |
| 2024-08-13 | 3.200 | 3.250 | 3.150 | 3.240 | 3.240 | 11,642,550 |
| 2024-08-12 | 3.260 | 3.380 | 3.200 | 3.220 | 3.220 | 18,561,490 |
| 2024-08-09 | 3.280 | 3.360 | 3.240 | 3.330 | 3.330 | 21,202,101 |
| 2024-08-08 | 3.200 | 3.250 | 3.160 | 3.240 | 3.240 | 7,451,330 |
| 2024-08-07 | 3.180 | 3.240 | 3.170 | 3.220 | 3.220 | 7,863,100 |
| 2024-08-06 | 3.130 | 3.210 | 3.130 | 3.200 | 3.200 | 9,512,900 |
| 2024-08-05 | 3.190 | 3.230 | 3.110 | 3.110 | 3.110 | 9,947,600 |
| 2024-08-02 | 3.250 | 3.290 | 3.190 | 3.210 | 3.210 | 9,124,160 |
| 2024-08-01 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 11,883,600 |
| 2024-07-31 | 3.170 | 3.270 | 3.150 | 3.260 | 3.260 | 12,531,602 |
| 2024-07-30 | 3.120 | 3.170 | 3.090 | 3.170 | 3.170 | 8,375,227 |
| 2024-07-29 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 7,015,959 |
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.