Anhui Gujing Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 107.95 | 108.44 | 105.02 | 105.02 | 90.612 | 77,686 |
| 2024-07-26 | 107.89 | 108.09 | 106.75 | 107.95 | 93.140 | 75,901 |
| 2024-07-25 | 110.02 | 110.50 | 107.22 | 107.22 | 92.510 | 124,397 |
| 2024-07-24 | 112.02 | 112.88 | 108.88 | 110.40 | 95.254 | 90,689 |
| 2024-07-23 | 115.38 | 115.38 | 111.91 | 112.03 | 96.660 | 141,133 |
| 2024-07-22 | 116.20 | 116.20 | 114.22 | 114.54 | 98.826 | 54,132 |
| 2024-07-19 | 115.63 | 116.06 | 115.50 | 115.55 | 99.697 | 85,858 |
| 2024-07-18 | 115.50 | 116.59 | 115.15 | 116.26 | 100.31 | 57,237 |
| 2024-07-17 | 114.10 | 115.89 | 114.00 | 115.03 | 99.249 | 70,212 |
| 2024-07-16 | 114.89 | 114.89 | 114.03 | 114.11 | 98.455 | 52,501 |
| 2024-07-15 | 115.87 | 115.87 | 114.20 | 114.20 | 98.533 | 95,021 |
| 2024-07-12 | 115.96 | 115.96 | 115.16 | 115.60 | 99.741 | 43,103 |
| 2024-07-11 | 116.20 | 116.38 | 115.05 | 115.52 | 99.672 | 81,166 |
| 2024-07-10 | 114.38 | 115.42 | 114.38 | 115.42 | 99.585 | 45,022 |
| 2024-07-09 | 114.15 | 115.40 | 114.15 | 115.00 | 99.223 | 45,326 |
| 2024-07-08 | 116.34 | 116.34 | 114.15 | 114.15 | 98.490 | 71,810 |
| 2024-07-05 | 117.08 | 117.37 | 115.02 | 116.01 | 100.09 | 89,458 |
| 2024-07-04 | 115.85 | 117.54 | 115.85 | 117.08 | 101.02 | 110,317 |
| 2024-07-03 | 115.80 | 116.40 | 115.74 | 115.93 | 100.03 | 84,693 |
| 2024-07-02 | 115.50 | 117.00 | 115.00 | 115.69 | 99.818 | 78,493 |
| 2024-07-01 | 116.18 | 116.18 | 114.85 | 115.50 | 99.654 | 145,134 |
| 2024-06-28 | 117.38 | 117.84 | 115.60 | 116.18 | 100.24 | 146,729 |
| 2024-06-27 | 118.66 | 118.97 | 117.20 | 117.50 | 101.38 | 123,252 |
| 2024-06-26 | 116.69 | 119.50 | 116.53 | 118.24 | 102.02 | 189,428 |
| 2024-06-25 | 116.06 | 118.05 | 116.06 | 116.77 | 100.75 | 352,730 |
| 2024-06-24 | 112.78 | 114.44 | 111.71 | 114.00 | 98.360 | 164,990 |
| 2024-06-21 | 118.00 | 118.75 | 112.80 | 112.80 | 97.325 | 206,400 |
| 2024-06-20 | 118.89 | 119.00 | 117.85 | 118.00 | 101.81 | 82,600 |
| 2024-06-19 | 120.18 | 122.50 | 120.05 | 122.50 | 101.43 | 74,495 |
| 2024-06-18 | 119.69 | 120.21 | 119.30 | 119.86 | 99.242 | 46,078 |
| 2024-06-17 | 119.79 | 119.79 | 118.52 | 119.40 | 98.862 | 60,262 |
| 2024-06-14 | 119.87 | 119.87 | 118.01 | 119.40 | 98.862 | 76,562 |
| 2024-06-13 | 119.00 | 120.30 | 118.23 | 119.40 | 98.862 | 78,128 |
| 2024-06-12 | 118.16 | 119.88 | 118.10 | 119.00 | 98.530 | 78,224 |
| 2024-06-11 | 122.95 | 123.00 | 118.01 | 118.01 | 97.711 | 235,348 |
| 2024-06-07 | 124.60 | 124.60 | 120.47 | 122.70 | 101.59 | 155,500 |
| 2024-06-06 | 125.50 | 125.85 | 123.01 | 123.80 | 102.50 | 114,184 |
| 2024-06-05 | 124.94 | 126.78 | 124.01 | 124.97 | 103.47 | 115,668 |
| 2024-06-04 | 122.81 | 125.00 | 122.16 | 124.33 | 102.94 | 151,801 |
| 2024-06-03 | 123.50 | 123.98 | 122.04 | 122.10 | 101.10 | 208,535 |
| 2024-05-31 | 128.84 | 129.17 | 121.77 | 121.77 | 100.82 | 588,600 |
| 2024-05-30 | 128.79 | 129.25 | 127.85 | 128.00 | 105.98 | 76,100 |
| 2024-05-29 | 128.77 | 129.43 | 128.68 | 128.79 | 106.64 | 59,428 |
| 2024-05-28 | 128.29 | 129.18 | 128.12 | 128.15 | 106.11 | 50,500 |
| 2024-05-27 | 129.44 | 130.78 | 127.91 | 128.05 | 106.02 | 125,591 |
| 2024-05-24 | 134.30 | 134.39 | 128.08 | 128.30 | 106.23 | 198,600 |
| 2024-05-23 | 133.53 | 134.63 | 133.02 | 133.78 | 110.77 | 163,276 |
| 2024-05-22 | 132.77 | 133.90 | 132.14 | 133.90 | 110.87 | 212,500 |
| 2024-05-21 | 132.37 | 132.51 | 131.13 | 132.14 | 109.41 | 160,700 |
| 2024-05-20 | 130.00 | 132.83 | 129.16 | 131.89 | 109.20 | 184,910 |
| 2024-05-17 | 128.89 | 129.99 | 128.44 | 129.16 | 106.94 | 119,910 |
| 2024-05-16 | 129.89 | 130.37 | 127.57 | 128.37 | 106.29 | 165,197 |
| 2024-05-15 | 128.45 | 130.36 | 127.92 | 129.20 | 106.98 | 129,225 |
| 2024-05-14 | 126.98 | 128.83 | 126.98 | 128.45 | 106.35 | 81,928 |
| 2024-05-13 | 127.99 | 127.99 | 125.76 | 126.18 | 104.48 | 148,196 |
| 2024-05-10 | 130.20 | 130.88 | 128.01 | 128.04 | 106.02 | 108,155 |
| 2024-05-09 | 130.03 | 130.70 | 129.42 | 130.00 | 107.64 | 161,262 |
| 2024-05-08 | 129.70 | 130.46 | 129.16 | 130.02 | 107.65 | 159,665 |
| 2024-05-07 | 126.49 | 130.70 | 126.49 | 128.79 | 106.64 | 329,598 |
| 2024-05-06 | 131.00 | 134.88 | 124.31 | 125.00 | 103.50 | 441,138 |
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.