Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	54.520	54.520	53.520	53.660	53.660	119,500
2026-10-21	55.600	55.660	54.430	54.520	54.520	64,969
2026-10-20	55.080	55.700	55.080	55.220	55.220	73,541
2026-10-19	54.000	56.090	54.000	55.150	55.150	121,631
2026-10-16	53.420	54.250	53.420	53.960	53.960	73,128
2026-10-15	54.760	55.380	53.150	53.400	53.400	230,371
2026-10-14	55.110	55.110	54.810	54.850	54.850	109,491
2026-10-13	55.500	55.510	55.080	55.130	55.130	49,874
2026-10-12	54.880	55.590	54.880	55.450	55.450	107,190
2026-10-09	54.680	54.870	54.210	54.860	54.860	136,145
2026-10-08	55.280	55.450	54.560	54.560	54.560	113,816
2026-09-30	54.670	56.210	54.130	55.570	55.570	153,659
2026-09-29	54.390	54.490	53.950	54.440	54.440	100,000
2026-09-28	55.000	55.750	54.040	54.040	54.040	199,600
2026-09-24	56.360	56.360	54.800	55.050	55.050	181,900
2026-09-23	56.210	56.790	56.030	56.400	56.400	63,582
2026-09-22	56.150	56.470	55.820	56.220	56.220	34,500
2026-09-21	55.660	56.470	55.300	56.310	56.310	104,498
2026-09-18	56.510	56.880	55.610	55.700	55.700	160,770
2026-09-17	56.190	56.500	56.100	56.500	56.500	32,400
2026-09-16	56.270	56.370	55.710	56.370	56.370	69,483
2026-09-15	56.330	56.590	56.230	56.280	56.280	49,403
2026-09-14	56.560	56.570	56.040	56.330	56.330	47,203
2026-09-11	56.620	56.620	56.000	56.360	56.360	65,500
2026-09-10	56.950	56.950	55.880	56.450	56.450	140,885
2026-09-09	57.060	57.260	56.500	56.930	56.930	104,988
2026-09-08	57.800	57.920	57.200	57.260	57.260	68,747
2026-09-07	58.320	58.590	57.300	57.810	57.810	90,600
2026-09-04	57.320	58.590	57.320	58.320	58.320	203,350
2026-09-03	56.850	57.470	56.700	57.310	57.310	175,100
2026-09-02	56.290	56.800	55.800	56.600	56.600	185,291
2026-09-01	54.680	57.990	54.530	56.410	56.410	349,686
2026-08-31	56.740	56.740	54.550	54.700	54.700	358,592
2026-08-28	56.040	57.170	55.160	56.860	56.860	142,000
2026-08-27	58.110	58.110	55.360	56.050	56.050	535,200
2026-08-26	58.020	58.620	58.000	58.190	58.190	174,618
2026-08-25	59.360	59.510	58.630	58.950	58.950	96,019
2026-08-24	58.780	59.220	58.290	59.080	59.080	85,519
2026-08-21	58.580	58.980	58.500	58.780	58.780	94,189
2026-08-20	58.770	59.370	58.120	59.250	59.250	120,990
2026-08-19	59.170	59.170	58.000	58.440	58.440	142,132
2026-08-18	59.030	59.590	58.870	59.180	59.180	161,426
2026-08-17	59.820	59.820	58.810	59.010	59.010	511,279
2026-08-14	60.990	61.480	60.610	61.240	61.240	145,665
2026-08-13	60.500	61.850	60.160	61.050	61.050	297,936
2026-08-12	59.450	60.500	59.450	60.500	60.500	223,296
2026-08-11	59.620	59.900	58.860	59.100	59.100	128,732
2026-08-10	57.840	60.680	57.840	59.610	59.610	333,124
2026-08-07	58.220	58.250	57.330	57.810	57.810	196,604
2026-08-06	57.670	58.400	57.670	58.100	58.100	196,333
2026-08-05	58.940	59.260	57.060	57.630	57.630	290,694
2026-08-04	61.880	62.150	58.880	58.930	58.930	362,700
2026-08-03	63.170	63.260	61.790	61.880	61.880	146,499
2026-07-31	59.990	63.600	59.420	63.390	63.390	212,313
2026-07-30	60.600	63.000	60.000	61.550	61.550	354,333
2026-07-29	58.590	60.750	58.480	60.610	60.610	370,000
2026-07-28	56.250	58.650	56.250	58.640	58.640	362,240
2026-07-27	56.000	56.960	55.700	56.550	56.550	188,160
2026-07-24	56.850	56.960	55.880	56.000	56.000	186,241
2026-07-23	57.210	57.210	55.900	56.780	56.780	369,047

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	3.9116 CNY
2026-02-10	1.1181 CNY
2025-06-26	5.4561 CNY
2025-01-24	1.0831 CNY
2024-06-20	4.9440 CNY
2023-07-13	3.2538 CNY
2022-06-13	2.5755 CNY
2021-06-09	1.8164 CNY
2020-07-09	1.6404 CNY
2019-06-21	1.7067 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.