Anhui Guqi Down & Feather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.600	15.860	15.110	15.810	15.810	2,220,858
2026-10-22	16.380	16.420	15.700	15.700	15.700	2,558,234
2026-10-21	16.630	16.690	16.310	16.380	16.380	1,648,337
2026-10-20	16.390	16.620	16.320	16.600	16.600	2,260,211
2026-10-19	16.320	16.490	16.180	16.440	16.440	2,043,700
2026-10-16	16.750	16.840	16.310	16.410	16.410	2,534,300
2026-10-15	16.500	16.950	16.420	16.720	16.720	1,814,518
2026-10-14	17.430	17.550	16.850	16.850	16.850	2,554,603
2026-10-13	17.250	17.490	17.160	17.420	17.420	2,531,100
2026-10-12	17.220	17.660	16.970	17.510	17.510	4,156,537
2026-10-09	16.970	17.200	16.730	17.150	17.150	2,503,478
2026-10-08	17.120	17.250	16.800	16.990	16.990	2,547,148
2026-09-30	17.160	17.210	16.970	17.110	17.110	2,109,379
2026-09-29	17.420	17.520	17.120	17.150	17.150	1,823,000
2026-09-28	17.790	17.980	17.400	17.420	17.420	2,178,285
2026-09-24	17.720	18.150	17.660	17.780	17.780	4,021,093
2026-09-23	17.490	17.980	17.490	17.760	17.760	2,741,005
2026-09-22	17.620	17.790	17.480	17.550	17.550	2,715,266
2026-09-21	17.050	17.720	16.860	17.700	17.700	5,227,822
2026-09-18	16.560	16.990	16.490	16.950	16.950	2,751,854
2026-09-17	16.480	16.540	16.310	16.520	16.520	1,064,900
2026-09-16	16.410	16.530	16.290	16.490	16.490	1,228,636
2026-09-15	16.650	16.650	16.350	16.380	16.380	1,300,867
2026-09-14	16.680	16.880	16.550	16.610	16.610	1,369,778
2026-09-11	16.710	17.280	16.340	16.830	16.830	3,860,015
2026-09-10	16.890	17.040	16.620	16.710	16.710	1,927,500
2026-09-09	17.280	17.280	16.850	16.940	16.940	1,771,756
2026-09-08	17.000	17.250	16.970	17.140	17.140	1,827,500
2026-09-07	17.190	17.270	16.980	17.000	17.000	1,732,897
2026-09-04	17.300	17.460	17.110	17.190	17.190	1,743,500
2026-09-03	17.620	17.620	17.250	17.270	17.270	1,566,494
2026-09-02	17.570	17.650	17.360	17.530	17.530	2,046,488
2026-09-01	17.300	17.620	17.180	17.570	17.570	2,704,728
2026-08-31	17.080	17.350	16.920	17.310	17.310	2,497,625
2026-08-28	17.120	17.350	16.960	16.980	16.980	2,424,000
2026-08-27	17.200	17.200	17.020	17.150	17.150	1,002,370
2026-08-26	17.280	17.360	16.970	17.250	17.250	2,605,770
2026-08-25	17.110	17.340	17.110	17.270	17.270	1,013,600
2026-08-24	17.410	17.480	17.190	17.240	17.240	1,158,200
2026-08-21	17.550	17.550	17.200	17.400	17.400	1,025,625
2026-08-20	17.690	17.760	17.350	17.550	17.550	1,467,802
2026-08-19	18.010	18.020	17.670	17.710	17.710	1,103,570
2026-08-18	18.150	18.210	17.930	18.010	18.010	981,100
2026-08-17	17.820	18.230	17.620	18.100	18.100	1,681,400
2026-08-14	17.770	17.940	17.660	17.800	17.800	947,756
2026-08-13	17.970	18.090	17.720	17.730	17.730	929,388
2026-08-12	18.230	18.340	17.950	18.020	18.020	984,900
2026-08-11	18.110	18.250	17.750	18.010	18.010	1,344,705
2026-08-10	17.580	18.040	17.550	18.020	18.020	1,570,878
2026-08-07	17.920	17.930	17.410	17.620	17.620	1,563,500
2026-08-06	17.800	18.090	17.670	17.950	17.950	1,689,270
2026-08-05	17.670	17.800	17.570	17.780	17.780	1,042,270
2026-08-04	17.770	17.770	17.590	17.670	17.670	1,075,800
2026-08-03	17.710	17.770	17.610	17.700	17.700	793,000
2026-07-31	17.580	17.750	17.530	17.660	17.660	1,064,155
2026-07-30	17.810	17.880	17.500	17.580	17.580	879,278
2026-07-29	17.600	17.930	17.580	17.700	17.700	870,200
2026-07-28	17.300	17.570	17.210	17.540	17.540	593,270
2026-07-27	17.070	17.600	17.060	17.380	17.380	767,751
2026-07-24	17.130	17.320	17.060	17.070	17.070	725,000

Page 1 of 5 · 242 trading daysOlder →

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.