Anhui Guqi Down & Feather historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 27.130 | 28.500 | 26.880 | 27.300 | 27.125 | 7,960,225 |
| 2025-10-24 | 27.590 | 27.860 | 26.570 | 26.630 | 26.459 | 10,505,686 |
| 2025-10-23 | 27.770 | 29.330 | 27.160 | 28.080 | 27.900 | 9,696,874 |
| 2025-10-22 | 27.410 | 28.980 | 27.180 | 27.950 | 27.770 | 11,386,116 |
| 2025-10-21 | 27.840 | 27.950 | 26.600 | 27.420 | 27.244 | 11,084,694 |
| 2025-10-20 | 25.880 | 28.360 | 25.680 | 26.790 | 26.618 | 12,870,949 |
| 2025-10-17 | 25.220 | 25.900 | 25.060 | 25.780 | 25.614 | 4,949,697 |
| 2025-10-16 | 25.420 | 25.470 | 25.070 | 25.200 | 25.038 | 1,704,329 |
| 2025-10-15 | 25.290 | 25.750 | 25.050 | 25.370 | 25.207 | 2,567,310 |
| 2025-10-14 | 24.790 | 25.450 | 24.700 | 25.290 | 25.128 | 3,577,981 |
| 2025-10-13 | 24.270 | 24.850 | 24.110 | 24.790 | 24.631 | 2,105,134 |
| 2025-10-10 | 24.500 | 25.170 | 24.440 | 24.890 | 24.730 | 2,956,032 |
| 2025-10-09 | 24.370 | 24.560 | 24.160 | 24.480 | 24.323 | 1,867,215 |
| 2025-09-30 | 24.600 | 24.600 | 24.350 | 24.350 | 24.194 | 1,413,656 |
| 2025-09-29 | 24.450 | 24.580 | 24.000 | 24.500 | 24.343 | 1,798,586 |
| 2025-09-26 | 24.680 | 24.800 | 24.450 | 24.450 | 24.293 | 2,087,706 |
| 2025-09-25 | 24.660 | 25.380 | 24.610 | 24.830 | 24.670 | 2,090,502 |
| 2025-09-24 | 24.560 | 24.870 | 24.420 | 24.790 | 24.631 | 2,312,633 |
| 2025-09-23 | 25.580 | 25.580 | 24.310 | 24.730 | 24.571 | 3,695,583 |
| 2025-09-22 | 25.780 | 25.890 | 25.400 | 25.460 | 25.296 | 2,223,618 |
| 2025-09-19 | 25.300 | 25.900 | 25.220 | 25.770 | 25.604 | 3,290,378 |
| 2025-09-18 | 25.710 | 25.990 | 25.080 | 25.300 | 25.137 | 4,099,760 |
| 2025-09-17 | 26.260 | 26.260 | 25.660 | 25.700 | 25.535 | 4,451,129 |
| 2025-09-16 | 26.080 | 26.380 | 25.920 | 26.310 | 26.141 | 2,957,846 |
| 2025-09-15 | 26.030 | 26.400 | 26.030 | 26.170 | 26.002 | 2,898,967 |
| 2025-09-12 | 26.350 | 26.500 | 25.990 | 26.040 | 25.873 | 4,475,799 |
| 2025-09-11 | 26.400 | 26.680 | 25.860 | 26.530 | 26.360 | 5,399,443 |
| 2025-09-10 | 26.910 | 27.150 | 26.550 | 26.570 | 26.399 | 4,983,211 |
| 2025-09-09 | 27.160 | 27.490 | 26.690 | 26.910 | 26.737 | 6,719,960 |
| 2025-09-08 | 26.530 | 28.520 | 26.380 | 27.480 | 27.303 | 10,291,319 |
| 2025-09-05 | 26.340 | 26.840 | 26.160 | 26.700 | 26.528 | 8,350,173 |
| 2025-09-04 | 25.790 | 26.690 | 25.570 | 26.640 | 26.469 | 10,868,597 |
| 2025-09-03 | 25.700 | 26.430 | 25.290 | 25.850 | 25.684 | 7,126,216 |
| 2025-09-02 | 25.310 | 26.110 | 25.170 | 25.810 | 25.644 | 8,609,379 |
| 2025-09-01 | 25.610 | 25.660 | 25.260 | 25.320 | 25.157 | 3,942,281 |
| 2025-08-29 | 25.670 | 26.070 | 25.510 | 25.560 | 25.396 | 6,122,936 |
| 2025-08-28 | 24.930 | 26.350 | 24.360 | 25.960 | 25.793 | 10,335,996 |
| 2025-08-27 | 25.600 | 25.800 | 24.850 | 24.860 | 24.700 | 6,816,248 |
| 2025-08-26 | 25.490 | 25.860 | 25.050 | 25.560 | 25.396 | 6,402,012 |
| 2025-08-25 | 25.370 | 25.920 | 25.300 | 25.480 | 25.316 | 7,543,746 |
| 2025-08-22 | 25.500 | 25.530 | 25.100 | 25.340 | 25.177 | 7,616,803 |
| 2025-08-21 | 25.990 | 26.030 | 25.360 | 25.580 | 25.416 | 14,534,221 |
| 2025-08-20 | 24.740 | 27.050 | 24.700 | 26.330 | 26.161 | 21,980,385 |
| 2025-08-19 | 24.640 | 24.870 | 24.470 | 24.590 | 24.432 | 3,905,079 |
| 2025-08-18 | 24.360 | 24.660 | 24.290 | 24.640 | 24.482 | 4,796,508 |
| 2025-08-15 | 24.040 | 24.310 | 24.010 | 24.290 | 24.134 | 2,563,221 |
| 2025-08-14 | 24.550 | 24.670 | 23.970 | 24.030 | 23.876 | 4,338,436 |
| 2025-08-13 | 24.750 | 24.800 | 24.500 | 24.590 | 24.432 | 3,803,564 |
| 2025-08-12 | 24.380 | 25.410 | 24.380 | 24.770 | 24.611 | 6,102,810 |
| 2025-08-11 | 24.330 | 24.550 | 24.190 | 24.420 | 24.263 | 2,714,636 |
| 2025-08-08 | 24.590 | 24.720 | 24.310 | 24.380 | 24.223 | 3,137,032 |
| 2025-08-07 | 24.310 | 24.960 | 24.180 | 24.690 | 24.531 | 5,310,801 |
| 2025-08-06 | 24.250 | 24.480 | 24.130 | 24.280 | 24.124 | 3,321,142 |
| 2025-08-05 | 24.200 | 24.380 | 24.160 | 24.330 | 24.174 | 2,694,428 |
| 2025-08-04 | 23.730 | 24.290 | 23.630 | 24.280 | 24.124 | 3,083,702 |
| 2025-08-01 | 24.180 | 24.420 | 23.900 | 23.920 | 23.766 | 4,328,292 |
| 2025-07-31 | 24.770 | 24.970 | 24.160 | 24.190 | 24.035 | 5,224,886 |
| 2025-07-30 | 25.160 | 25.160 | 24.480 | 24.710 | 24.551 | 6,594,743 |
| 2025-07-29 | 25.400 | 25.400 | 25.000 | 25.160 | 24.998 | 6,509,886 |
| 2025-07-28 | 24.620 | 25.610 | 24.570 | 25.500 | 25.336 | 11,673,881 |
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.