Anhui Guqi Down & Feather historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 25.390 | 25.460 | 25.020 | 25.460 | 25.296 | 3,405,885 |
| 2026-01-20 | 25.640 | 25.800 | 25.370 | 25.440 | 25.277 | 3,876,329 |
| 2026-01-19 | 25.980 | 26.000 | 25.350 | 25.700 | 25.535 | 5,353,126 |
| 2026-01-16 | 24.940 | 25.780 | 24.940 | 25.600 | 25.436 | 7,307,955 |
| 2026-01-15 | 25.100 | 25.190 | 24.910 | 24.950 | 24.790 | 2,802,766 |
| 2026-01-14 | 25.200 | 25.490 | 24.900 | 25.100 | 24.939 | 5,126,291 |
| 2026-01-13 | 25.060 | 25.470 | 24.820 | 25.180 | 25.018 | 5,875,487 |
| 2026-01-12 | 24.990 | 25.140 | 24.760 | 25.060 | 24.899 | 4,882,341 |
| 2026-01-09 | 24.980 | 25.150 | 24.790 | 24.990 | 24.829 | 3,476,341 |
| 2026-01-08 | 24.840 | 25.100 | 24.730 | 24.980 | 24.820 | 2,742,564 |
| 2026-01-07 | 24.970 | 25.000 | 24.700 | 24.840 | 24.680 | 3,027,008 |
| 2026-01-06 | 24.660 | 24.970 | 24.630 | 24.920 | 24.760 | 3,663,624 |
| 2026-01-05 | 24.440 | 24.710 | 24.310 | 24.660 | 24.502 | 3,312,259 |
| 2025-12-31 | 24.350 | 24.560 | 24.010 | 24.460 | 24.303 | 2,966,976 |
| 2025-12-30 | 24.390 | 24.440 | 23.970 | 24.330 | 24.174 | 3,026,058 |
| 2025-12-29 | 24.650 | 24.750 | 24.110 | 24.400 | 24.243 | 3,993,356 |
| 2025-12-26 | 24.990 | 25.010 | 24.620 | 24.690 | 24.531 | 3,604,419 |
| 2025-12-25 | 24.930 | 25.060 | 24.700 | 24.960 | 24.800 | 2,963,115 |
| 2025-12-24 | 24.820 | 25.010 | 24.690 | 24.950 | 24.790 | 2,088,215 |
| 2025-12-23 | 25.270 | 25.270 | 24.740 | 24.830 | 24.670 | 2,754,450 |
| 2025-12-22 | 25.350 | 25.350 | 25.100 | 25.200 | 25.038 | 2,507,672 |
| 2025-12-19 | 24.980 | 25.260 | 24.830 | 25.200 | 25.038 | 2,695,829 |
| 2025-12-18 | 24.700 | 25.180 | 24.600 | 24.820 | 24.661 | 2,826,015 |
| 2025-12-17 | 24.750 | 24.910 | 24.410 | 24.840 | 24.680 | 3,263,165 |
| 2025-12-16 | 25.520 | 25.580 | 24.750 | 24.820 | 24.661 | 4,158,699 |
| 2025-12-15 | 25.750 | 25.930 | 25.480 | 25.550 | 25.386 | 3,821,969 |
| 2025-12-12 | 26.210 | 26.440 | 25.800 | 25.900 | 25.734 | 3,806,987 |
| 2025-12-11 | 26.710 | 26.710 | 26.010 | 26.080 | 25.912 | 3,849,361 |
| 2025-12-10 | 26.550 | 26.850 | 26.300 | 26.760 | 26.588 | 4,241,111 |
| 2025-12-09 | 27.020 | 27.380 | 26.410 | 26.410 | 26.240 | 5,243,074 |
| 2025-12-08 | 27.300 | 27.610 | 27.150 | 27.170 | 26.995 | 5,238,447 |
| 2025-12-05 | 26.990 | 27.540 | 26.680 | 27.380 | 27.204 | 4,928,479 |
| 2025-12-04 | 28.000 | 28.310 | 27.030 | 27.030 | 26.856 | 7,644,515 |
| 2025-12-03 | 28.100 | 28.790 | 27.950 | 28.420 | 28.237 | 6,759,349 |
| 2025-12-02 | 28.200 | 28.430 | 27.780 | 28.100 | 27.919 | 5,022,485 |
| 2025-12-01 | 28.050 | 28.580 | 27.960 | 28.350 | 28.168 | 7,926,008 |
| 2025-11-28 | 27.670 | 28.220 | 27.660 | 28.010 | 27.830 | 6,191,277 |
| 2025-11-27 | 29.100 | 29.100 | 27.780 | 27.960 | 27.780 | 10,778,974 |
| 2025-11-26 | 28.670 | 29.500 | 28.300 | 29.470 | 29.281 | 13,788,887 |
| 2025-11-25 | 29.500 | 29.960 | 28.590 | 28.700 | 28.516 | 17,607,235 |
| 2025-11-24 | 30.900 | 31.730 | 29.410 | 30.300 | 30.105 | 17,271,369 |
| 2025-11-21 | 32.000 | 32.500 | 29.660 | 30.010 | 29.817 | 20,616,458 |
| 2025-11-20 | 30.000 | 32.960 | 29.890 | 32.960 | 32.748 | 28,814,593 |
| 2025-11-19 | 27.190 | 29.960 | 26.080 | 29.960 | 29.768 | 21,476,068 |
| 2025-11-18 | 27.420 | 27.690 | 26.760 | 27.240 | 27.065 | 10,268,805 |
| 2025-11-17 | 29.540 | 29.540 | 27.410 | 27.520 | 27.343 | 20,863,217 |
| 2025-11-14 | 29.470 | 31.520 | 29.300 | 30.450 | 30.254 | 28,411,284 |
| 2025-11-13 | 27.900 | 29.180 | 27.900 | 28.650 | 28.466 | 10,102,929 |
| 2025-11-12 | 27.410 | 28.100 | 27.210 | 27.890 | 27.711 | 5,999,240 |
| 2025-11-11 | 27.750 | 28.880 | 27.460 | 27.670 | 27.492 | 8,630,425 |
| 2025-11-10 | 26.910 | 28.880 | 26.620 | 28.080 | 27.900 | 11,498,427 |
| 2025-11-07 | 27.030 | 27.650 | 26.900 | 27.060 | 26.886 | 7,260,500 |
| 2025-11-06 | 27.080 | 27.330 | 26.640 | 26.980 | 26.807 | 5,524,757 |
| 2025-11-05 | 26.550 | 27.500 | 26.540 | 26.920 | 26.747 | 5,589,398 |
| 2025-11-04 | 26.610 | 27.480 | 26.450 | 26.840 | 26.668 | 4,959,701 |
| 2025-11-03 | 26.200 | 27.340 | 26.100 | 26.660 | 26.489 | 6,258,479 |
| 2025-10-31 | 25.950 | 26.400 | 25.780 | 26.200 | 26.032 | 4,109,500 |
| 2025-10-30 | 26.800 | 26.800 | 25.780 | 25.860 | 25.694 | 6,055,650 |
| 2025-10-29 | 27.120 | 27.500 | 26.650 | 26.830 | 26.658 | 6,428,519 |
| 2025-10-28 | 27.330 | 28.360 | 27.010 | 27.660 | 27.482 | 8,739,910 |
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.