Anhui Guqi Down & Feather historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.330 | 24.710 | 24.330 | 24.660 | 24.502 | 6,000,830 |
| 2025-07-24 | 24.400 | 24.460 | 24.260 | 24.400 | 24.243 | 4,331,367 |
| 2025-07-23 | 24.300 | 24.780 | 24.110 | 24.360 | 24.204 | 6,220,510 |
| 2025-07-22 | 24.840 | 24.840 | 24.300 | 24.340 | 24.184 | 6,228,708 |
| 2025-07-21 | 24.640 | 24.830 | 24.420 | 24.740 | 24.581 | 6,377,588 |
| 2025-07-18 | 24.270 | 24.850 | 24.170 | 24.690 | 24.531 | 7,918,213 |
| 2025-07-17 | 24.290 | 24.490 | 24.040 | 24.400 | 24.243 | 5,331,195 |
| 2025-07-16 | 24.350 | 24.470 | 24.210 | 24.280 | 24.124 | 4,678,358 |
| 2025-07-15 | 24.130 | 24.480 | 23.720 | 24.480 | 24.323 | 9,330,911 |
| 2025-07-14 | 24.300 | 24.490 | 24.130 | 24.200 | 24.045 | 5,586,590 |
| 2025-07-11 | 24.600 | 24.860 | 24.200 | 24.360 | 24.204 | 9,253,114 |
| 2025-07-10 | 24.160 | 25.140 | 24.040 | 24.740 | 24.581 | 17,304,651 |
| 2025-07-09 | 24.380 | 24.590 | 24.000 | 24.160 | 24.005 | 17,289,977 |
| 2025-07-08 | 22.660 | 24.970 | 22.630 | 24.970 | 24.810 | 13,653,157 |
| 2025-07-07 | 22.560 | 22.710 | 22.450 | 22.700 | 22.554 | 2,005,287 |
| 2025-07-04 | 22.870 | 22.880 | 22.520 | 22.590 | 22.445 | 3,676,055 |
| 2025-07-03 | 22.760 | 23.010 | 22.760 | 22.870 | 22.723 | 2,610,007 |
| 2025-07-02 | 22.900 | 23.060 | 22.700 | 22.850 | 22.703 | 3,553,204 |
| 2025-07-01 | 22.900 | 23.150 | 22.700 | 22.900 | 22.753 | 4,429,074 |
| 2025-06-30 | 22.680 | 23.170 | 22.660 | 22.970 | 22.822 | 6,104,510 |
| 2025-06-27 | 22.570 | 22.700 | 22.500 | 22.590 | 22.445 | 2,989,250 |
| 2025-06-26 | 22.800 | 22.920 | 22.520 | 22.520 | 22.375 | 4,814,006 |
| 2025-06-25 | 22.650 | 23.080 | 22.380 | 22.920 | 22.773 | 6,177,151 |
| 2025-06-24 | 22.330 | 22.590 | 22.240 | 22.590 | 22.445 | 4,434,578 |
| 2025-06-23 | 21.800 | 22.220 | 21.500 | 22.200 | 22.057 | 3,120,267 |
| 2025-06-20 | 22.180 | 22.360 | 22.000 | 22.040 | 21.898 | 3,022,465 |
| 2025-06-19 | 22.740 | 22.800 | 22.000 | 22.150 | 22.008 | 5,470,687 |
| 2025-06-18 | 22.930 | 22.930 | 22.620 | 22.740 | 22.594 | 3,731,866 |
| 2025-06-17 | 22.880 | 23.120 | 22.820 | 22.950 | 22.803 | 4,138,684 |
| 2025-06-16 | 22.680 | 23.050 | 22.590 | 22.870 | 22.723 | 3,626,137 |
| 2025-06-13 | 23.310 | 23.510 | 22.720 | 22.800 | 22.654 | 7,737,709 |
| 2025-06-12 | 23.190 | 23.770 | 23.020 | 23.490 | 23.339 | 7,969,761 |
| 2025-06-11 | 23.000 | 23.380 | 22.920 | 23.240 | 23.091 | 6,260,250 |
| 2025-06-10 | 23.350 | 23.370 | 22.700 | 22.990 | 22.842 | 9,383,100 |
| 2025-06-09 | 23.250 | 23.680 | 23.080 | 23.520 | 23.369 | 10,684,941 |
| 2025-06-06 | 23.680 | 23.790 | 22.970 | 23.080 | 22.932 | 11,829,836 |
| 2025-06-05 | 24.600 | 24.650 | 23.550 | 23.610 | 23.458 | 18,069,861 |
| 2025-06-04 | 25.600 | 25.890 | 24.640 | 24.970 | 24.810 | 18,497,668 |
| 2025-06-03 | 26.000 | 26.880 | 25.440 | 25.650 | 25.485 | 20,878,709 |
| 2025-05-30 | 30.330 | 31.500 | 27.000 | 27.020 | 26.846 | 30,739,503 |
| 2025-05-29 | 30.000 | 39.000 | 29.010 | 32.000 | 31.794 | 39,103,123 |
← NewerPage 6 of 6 · 341 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.