Anhui Guqi Down & Feather historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 21.440 | 21.730 | 21.250 | 21.450 | 21.312 | 1,265,792 |
| 2026-04-23 | 21.720 | 22.540 | 21.510 | 21.600 | 21.461 | 2,508,194 |
| 2026-04-22 | 21.710 | 21.730 | 21.300 | 21.320 | 21.183 | 1,195,681 |
| 2026-04-21 | 21.820 | 21.830 | 21.530 | 21.730 | 21.590 | 862,833 |
| 2026-04-20 | 21.740 | 21.840 | 21.570 | 21.820 | 21.680 | 1,145,650 |
| 2026-04-17 | 21.990 | 21.990 | 21.520 | 21.740 | 21.600 | 1,890,178 |
| 2026-04-16 | 22.050 | 22.060 | 21.720 | 21.870 | 21.730 | 1,473,175 |
| 2026-04-15 | 22.200 | 22.290 | 22.000 | 22.030 | 21.888 | 1,123,518 |
| 2026-04-14 | 22.330 | 22.370 | 21.960 | 22.210 | 22.067 | 1,271,090 |
| 2026-04-13 | 22.180 | 22.350 | 22.000 | 22.280 | 22.137 | 1,129,805 |
| 2026-04-10 | 22.400 | 22.450 | 22.070 | 22.190 | 22.047 | 2,071,209 |
| 2026-04-09 | 21.880 | 22.790 | 21.750 | 22.240 | 22.097 | 4,006,270 |
| 2026-04-08 | 21.770 | 21.950 | 21.650 | 21.920 | 21.779 | 1,780,878 |
| 2026-04-07 | 21.420 | 21.680 | 21.250 | 21.570 | 21.431 | 1,068,637 |
| 2026-04-03 | 21.370 | 21.660 | 21.150 | 21.420 | 21.282 | 1,463,698 |
| 2026-04-02 | 21.190 | 21.720 | 21.160 | 21.460 | 21.322 | 2,080,986 |
| 2026-04-01 | 20.990 | 21.270 | 20.810 | 21.240 | 21.104 | 1,550,826 |
| 2026-03-31 | 20.860 | 21.080 | 20.610 | 20.670 | 20.537 | 1,370,191 |
| 2026-03-30 | 20.950 | 21.000 | 20.650 | 20.880 | 20.746 | 1,051,966 |
| 2026-03-27 | 20.560 | 21.000 | 20.550 | 20.980 | 20.845 | 1,028,466 |
| 2026-03-26 | 21.100 | 21.260 | 20.600 | 20.700 | 20.567 | 1,211,205 |
| 2026-03-25 | 20.870 | 21.150 | 20.800 | 21.100 | 20.964 | 1,199,119 |
| 2026-03-24 | 20.500 | 20.860 | 20.190 | 20.860 | 20.726 | 1,655,444 |
| 2026-03-23 | 21.220 | 21.220 | 20.010 | 20.260 | 20.130 | 2,354,587 |
| 2026-03-20 | 22.340 | 22.470 | 21.420 | 21.450 | 21.312 | 1,879,500 |
| 2026-03-19 | 22.950 | 22.950 | 22.230 | 22.340 | 22.196 | 1,529,900 |
| 2026-03-18 | 22.850 | 22.980 | 22.510 | 22.980 | 22.832 | 1,441,204 |
| 2026-03-17 | 22.790 | 23.200 | 22.720 | 22.840 | 22.693 | 1,701,898 |
| 2026-03-16 | 22.680 | 22.880 | 22.600 | 22.780 | 22.634 | 1,028,102 |
| 2026-03-13 | 22.880 | 22.950 | 22.720 | 22.800 | 22.654 | 1,119,055 |
| 2026-03-12 | 22.800 | 23.030 | 22.740 | 22.940 | 22.793 | 1,510,591 |
| 2026-03-11 | 22.880 | 22.930 | 22.700 | 22.780 | 22.634 | 850,857 |
| 2026-03-10 | 22.530 | 22.910 | 22.500 | 22.880 | 22.733 | 1,581,803 |
| 2026-03-09 | 22.410 | 22.510 | 22.090 | 22.460 | 22.316 | 1,660,225 |
| 2026-03-06 | 22.400 | 22.680 | 22.360 | 22.650 | 22.504 | 1,419,530 |
| 2026-03-05 | 22.690 | 22.810 | 22.430 | 22.460 | 22.316 | 1,359,998 |
| 2026-03-04 | 22.500 | 22.700 | 22.280 | 22.550 | 22.405 | 1,591,361 |
| 2026-03-03 | 22.800 | 23.060 | 22.660 | 22.690 | 22.544 | 1,900,055 |
| 2026-03-02 | 23.230 | 23.360 | 22.740 | 22.800 | 22.654 | 2,802,496 |
| 2026-02-27 | 23.630 | 23.640 | 23.400 | 23.520 | 23.369 | 1,453,067 |
| 2026-02-26 | 23.660 | 23.720 | 23.580 | 23.600 | 23.448 | 1,290,997 |
| 2026-02-25 | 23.480 | 23.700 | 23.450 | 23.630 | 23.478 | 1,360,605 |
| 2026-02-24 | 23.420 | 23.520 | 23.170 | 23.490 | 23.339 | 1,434,799 |
| 2026-02-13 | 23.650 | 23.830 | 23.280 | 23.290 | 23.140 | 1,499,008 |
| 2026-02-12 | 24.090 | 24.100 | 23.710 | 23.720 | 23.568 | 1,624,166 |
| 2026-02-11 | 24.160 | 24.200 | 24.070 | 24.090 | 23.935 | 1,076,384 |
| 2026-02-10 | 24.170 | 24.250 | 24.090 | 24.190 | 24.035 | 1,210,890 |
| 2026-02-09 | 24.200 | 24.220 | 24.110 | 24.180 | 24.025 | 1,457,269 |
| 2026-02-06 | 24.050 | 24.200 | 23.910 | 24.090 | 23.935 | 1,284,082 |
| 2026-02-05 | 24.180 | 24.260 | 24.030 | 24.080 | 23.925 | 1,491,634 |
| 2026-02-04 | 23.950 | 24.190 | 23.820 | 24.100 | 23.945 | 1,506,798 |
| 2026-02-03 | 23.800 | 23.950 | 23.590 | 23.880 | 23.727 | 1,526,983 |
| 2026-02-02 | 24.200 | 24.250 | 23.650 | 23.680 | 23.528 | 1,682,002 |
| 2026-01-30 | 24.110 | 24.330 | 23.910 | 24.130 | 23.975 | 2,140,821 |
| 2026-01-29 | 24.000 | 24.150 | 23.730 | 24.100 | 23.945 | 2,127,822 |
| 2026-01-28 | 24.340 | 24.420 | 24.000 | 24.020 | 23.866 | 2,259,109 |
| 2026-01-27 | 24.530 | 24.800 | 23.850 | 24.350 | 24.194 | 3,192,145 |
| 2026-01-26 | 25.240 | 25.260 | 24.520 | 24.670 | 24.512 | 4,238,660 |
| 2026-01-23 | 25.350 | 25.390 | 25.170 | 25.250 | 25.088 | 3,402,879 |
| 2026-01-22 | 25.440 | 25.460 | 25.160 | 25.220 | 25.058 | 3,303,747 |
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.