Anhui Guqi Down & Feather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.010	17.300	16.800	17.250	17.250	1,289,860
2026-07-22	16.810	17.040	16.660	17.010	17.010	959,956
2026-07-21	17.110	17.120	16.560	16.810	16.810	1,515,708
2026-07-20	17.230	17.570	16.850	17.110	17.110	1,534,378
2026-07-17	17.870	18.060	17.040	17.230	17.230	1,841,678
2026-07-16	17.550	18.100	17.310	17.900	17.900	1,338,309
2026-07-15	17.470	17.640	17.180	17.600	17.600	1,410,141
2026-07-14	17.410	17.680	17.260	17.460	17.460	1,499,352
2026-07-13	18.280	18.280	17.380	17.500	17.500	2,679,503
2026-07-10	19.680	19.680	17.990	18.350	18.350	5,791,307
2026-07-09	19.640	20.230	19.310	19.740	19.740	5,118,995
2026-07-08	19.310	20.470	19.300	20.230	20.100	3,028,002
2026-07-07	20.230	20.390	19.280	19.300	19.176	2,716,178
2026-07-06	20.240	20.490	20.010	20.230	20.100	1,954,500
2026-07-03	20.310	20.450	19.800	20.240	20.110	2,297,489
2026-07-02	20.280	20.600	20.130	20.230	20.100	2,419,200
2026-07-01	20.470	20.470	19.600	20.300	20.170	3,057,610
2026-06-30	19.710	20.650	19.600	20.110	19.981	7,926,878
2026-06-29	18.380	20.200	18.230	19.920	19.792	7,719,687
2026-06-26	18.770	18.770	18.210	18.360	18.242	1,726,228
2026-06-25	19.220	19.260	18.720	18.920	18.798	2,025,000
2026-06-24	19.200	19.750	19.000	19.260	19.136	2,097,559
2026-06-23	19.030	19.600	19.030	19.190	19.067	2,060,195
2026-06-22	18.860	19.240	18.520	19.030	18.908	1,684,292
2026-06-18	18.700	19.130	18.560	18.980	18.858	1,743,772
2026-06-17	18.900	18.950	18.490	18.810	18.689	1,846,607
2026-06-16	18.760	19.290	18.470	18.770	18.649	2,489,956
2026-06-15	17.900	18.930	17.590	18.820	18.699	4,801,314
2026-06-12	17.200	17.750	17.200	17.640	17.527	2,090,426
2026-06-11	16.970	17.220	16.520	17.110	17.000	2,062,300
2026-06-10	16.800	17.180	16.460	17.090	16.980	2,187,183
2026-06-09	16.770	16.950	16.550	16.840	16.732	1,247,400
2026-06-08	16.750	17.100	16.400	16.660	16.553	1,571,214
2026-06-05	17.100	17.280	16.750	17.150	17.040	1,529,723
2026-06-04	17.000	17.230	16.760	17.150	17.040	1,751,113
2026-06-03	17.500	17.560	16.960	17.160	17.050	2,217,858
2026-06-02	18.190	18.190	17.520	17.590	17.477	2,220,374
2026-06-01	17.800	18.260	17.580	18.220	18.103	2,027,114
2026-05-29	17.680	17.920	17.550	17.700	17.586	1,392,631
2026-05-28	17.610	17.690	17.290	17.660	17.547	1,330,697
2026-05-27	17.980	18.200	17.390	17.590	17.477	2,837,858
2026-05-26	18.390	18.440	17.900	17.990	17.874	1,865,356
2026-05-25	19.050	19.210	18.380	18.460	18.341	1,185,429
2026-05-22	18.880	19.090	18.690	18.930	18.808	1,084,315
2026-05-21	19.340	19.620	18.790	18.880	18.759	1,512,714
2026-05-20	19.630	19.680	19.350	19.400	19.275	1,025,705
2026-05-19	19.390	19.670	19.390	19.550	19.424	1,090,297
2026-05-18	19.900	19.980	19.210	19.390	19.265	2,185,304
2026-05-15	20.190	20.490	19.880	19.940	19.812	1,337,458
2026-05-14	20.390	20.430	20.050	20.210	20.080	1,397,749
2026-05-13	20.500	20.500	20.230	20.320	20.189	1,194,017
2026-05-12	20.990	20.990	20.400	20.450	20.319	1,588,341
2026-05-11	21.230	21.230	20.880	20.970	20.835	1,361,636
2026-05-08	20.790	21.210	20.760	21.180	21.044	1,476,654
2026-05-07	21.140	21.190	20.720	20.830	20.696	2,000,221
2026-05-06	21.430	21.490	21.010	21.060	20.925	2,254,966
2026-04-30	21.220	21.510	21.220	21.330	21.193	805,510
2026-04-29	21.110	21.470	21.070	21.360	21.223	942,880
2026-04-28	21.550	21.630	21.030	21.100	20.964	1,226,378
2026-04-27	21.300	21.640	21.140	21.530	21.392	1,256,910

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.