Anhui Gujing Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 123.00 | 128.66 | 122.00 | 128.48 | 106.38 | 396,356 |
| 2024-04-29 | 117.77 | 120.00 | 116.03 | 119.95 | 99.317 | 356,902 |
| 2024-04-26 | 108.75 | 111.79 | 108.75 | 111.41 | 92.246 | 206,988 |
| 2024-04-25 | 108.00 | 109.16 | 108.00 | 108.67 | 89.977 | 40,766 |
| 2024-04-24 | 107.68 | 108.87 | 106.80 | 108.60 | 89.919 | 94,841 |
| 2024-04-23 | 107.49 | 108.40 | 106.55 | 106.55 | 88.222 | 83,451 |
| 2024-04-22 | 105.00 | 107.46 | 104.47 | 106.82 | 88.445 | 166,895 |
| 2024-04-19 | 104.00 | 105.80 | 104.00 | 105.32 | 87.204 | 83,040 |
| 2024-04-18 | 107.06 | 107.38 | 104.13 | 104.13 | 86.218 | 227,640 |
| 2024-04-17 | 107.56 | 107.70 | 107.02 | 107.05 | 88.636 | 119,200 |
| 2024-04-16 | 108.96 | 108.98 | 107.51 | 107.60 | 89.091 | 114,395 |
| 2024-04-15 | 108.01 | 110.56 | 108.01 | 108.42 | 89.770 | 114,900 |
| 2024-04-12 | 109.15 | 109.70 | 107.81 | 108.25 | 89.630 | 76,500 |
| 2024-04-11 | 109.00 | 109.32 | 108.75 | 108.91 | 90.176 | 71,580 |
| 2024-04-10 | 110.28 | 110.30 | 108.73 | 109.01 | 90.259 | 86,108 |
| 2024-04-09 | 110.06 | 111.33 | 109.60 | 109.80 | 90.913 | 179,279 |
| 2024-04-08 | 114.21 | 114.70 | 109.99 | 109.99 | 91.070 | 374,000 |
| 2024-04-03 | 113.82 | 114.30 | 113.11 | 114.00 | 94.390 | 135,300 |
| 2024-04-02 | 112.70 | 113.98 | 112.70 | 113.40 | 93.894 | 134,189 |
| 2024-04-01 | 111.59 | 112.96 | 110.99 | 112.63 | 93.256 | 121,656 |
| 2024-03-29 | 110.25 | 111.49 | 110.12 | 110.78 | 91.724 | 21,800 |
| 2024-03-28 | 110.38 | 110.77 | 110.01 | 110.10 | 91.161 | 65,456 |
| 2024-03-27 | 111.90 | 112.00 | 110.08 | 110.28 | 91.310 | 82,500 |
| 2024-03-26 | 110.99 | 111.96 | 110.45 | 111.40 | 92.238 | 124,259 |
| 2024-03-25 | 110.89 | 110.89 | 110.00 | 110.45 | 91.451 | 76,366 |
| 2024-03-22 | 110.87 | 111.45 | 108.62 | 110.35 | 91.368 | 187,300 |
| 2024-03-21 | 109.89 | 111.12 | 109.89 | 110.07 | 91.136 | 223,900 |
| 2024-03-20 | 110.43 | 110.80 | 109.89 | 109.89 | 90.987 | 149,100 |
| 2024-03-19 | 109.90 | 112.50 | 109.90 | 109.95 | 91.037 | 173,446 |
| 2024-03-18 | 110.00 | 111.10 | 109.33 | 109.53 | 90.689 | 142,996 |
| 2024-03-15 | 110.21 | 112.35 | 109.22 | 109.22 | 90.433 | 132,718 |
| 2024-03-14 | 110.00 | 112.00 | 109.68 | 111.69 | 92.478 | 106,490 |
| 2024-03-13 | 112.65 | 112.65 | 110.51 | 111.00 | 91.906 | 130,237 |
| 2024-03-12 | 109.99 | 112.79 | 109.61 | 112.00 | 92.734 | 158,600 |
| 2024-03-11 | 108.76 | 110.86 | 108.76 | 109.59 | 90.739 | 92,458 |
| 2024-03-08 | 109.86 | 109.86 | 107.86 | 108.50 | 89.837 | 111,239 |
| 2024-03-07 | 111.65 | 112.25 | 109.10 | 109.51 | 90.673 | 93,318 |
| 2024-03-06 | 111.00 | 111.56 | 110.00 | 110.90 | 91.824 | 99,700 |
| 2024-03-05 | 112.00 | 112.86 | 110.62 | 110.90 | 91.824 | 104,900 |
| 2024-03-04 | 110.02 | 112.37 | 110.01 | 112.00 | 92.734 | 177,100 |
| 2024-03-01 | 110.82 | 110.82 | 109.31 | 110.00 | 91.078 | 102,300 |
| 2024-02-29 | 108.39 | 110.82 | 107.66 | 110.82 | 91.757 | 232,846 |
| 2024-02-28 | 107.80 | 108.65 | 107.00 | 108.33 | 89.696 | 93,000 |
| 2024-02-27 | 107.37 | 107.56 | 106.35 | 106.83 | 88.454 | 113,882 |
| 2024-02-26 | 108.96 | 108.99 | 106.73 | 107.45 | 88.967 | 107,425 |
| 2024-02-23 | 108.78 | 109.20 | 107.01 | 108.28 | 89.654 | 83,198 |
| 2024-02-22 | 106.50 | 109.00 | 106.50 | 108.02 | 89.439 | 116,917 |
| 2024-02-21 | 102.63 | 108.48 | 101.31 | 106.99 | 88.586 | 198,355 |
| 2024-02-20 | 103.42 | 103.90 | 101.21 | 102.63 | 84.976 | 160,900 |
| 2024-02-19 | 103.00 | 104.18 | 102.53 | 103.42 | 85.630 | 109,100 |
| 2024-02-08 | 101.50 | 102.50 | 98.400 | 100.04 | 82.832 | 273,351 |
| 2024-02-07 | 101.11 | 101.99 | 99.880 | 100.00 | 82.799 | 245,200 |
| 2024-02-06 | 98.120 | 101.99 | 98.070 | 101.11 | 83.718 | 296,304 |
| 2024-02-05 | 99.510 | 100.45 | 96.600 | 98.180 | 81.292 | 236,000 |
| 2024-02-02 | 100.46 | 102.29 | 99.060 | 99.500 | 82.385 | 202,500 |
| 2024-02-01 | 101.02 | 101.99 | 99.950 | 99.960 | 82.766 | 306,154 |
| 2024-01-31 | 103.99 | 103.99 | 101.00 | 101.02 | 83.643 | 219,011 |
| 2024-01-30 | 107.71 | 107.71 | 103.18 | 103.70 | 85.862 | 156,314 |
| 2024-01-29 | 105.60 | 109.44 | 105.57 | 107.71 | 89.182 | 239,600 |
| 2024-01-26 | 105.00 | 106.85 | 104.70 | 105.61 | 87.444 | 297,800 |
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.