Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	103.60	105.08	102.91	104.53	86.549	194,700
2024-01-24	101.77	102.77	101.12	102.73	85.059	92,900
2024-01-23	101.80	101.80	100.07	101.06	83.676	171,800
2024-01-22	105.09	105.30	101.11	101.31	83.883	159,330
2024-01-19	104.85	105.55	104.22	105.09	87.013	79,400
2024-01-18	104.80	106.00	103.60	104.01	86.119	134,935
2024-01-17	107.26	107.80	103.08	105.11	87.030	175,800
2024-01-16	107.77	108.20	107.12	107.17	88.735	118,042
2024-01-15	110.20	110.50	107.10	107.10	88.677	158,500
2024-01-12	111.05	112.69	110.08	110.20	91.244	97,000
2024-01-11	113.01	114.29	111.11	111.11	91.998	172,300
2024-01-10	112.12	114.89	112.12	113.01	93.571	67,500
2024-01-09	113.93	114.00	112.12	112.12	92.834	111,812
2024-01-08	114.49	114.72	113.01	113.20	93.728	53,626
2024-01-05	113.97	114.60	110.19	114.49	94.796	86,625
2024-01-04	116.29	116.29	112.30	113.45	93.935	110,310
2024-01-03	116.98	116.98	116.01	116.16	96.179	83,646
2024-01-02	120.88	122.00	116.20	116.21	96.220	185,700
2023-12-29	119.59	119.59	118.15	118.80	98.365	74,385
2023-12-28	114.88	119.51	114.69	119.51	98.953	138,385
2023-12-27	114.01	114.85	113.12	114.50	94.804	57,124
2023-12-26	114.33	115.27	111.09	114.00	94.390	40,200
2023-12-25	110.50	115.60	110.50	114.71	94.978	104,674
2023-12-22	110.50	111.49	109.40	110.93	91.849	75,153
2023-12-21	108.88	110.60	108.08	109.64	90.780	93,645
2023-12-20	111.87	112.39	108.10	108.10	89.505	131,800
2023-12-19	111.60	112.70	110.00	111.00	91.906	83,025
2023-12-18	114.49	115.00	111.25	111.81	92.577	115,509
2023-12-15	115.65	117.98	114.25	114.25	94.597	94,700
2023-12-14	118.32	118.33	115.00	115.12	95.318	100,394
2023-12-13	119.48	120.20	117.75	117.75	97.495	122,247
2023-12-12	120.00	120.13	119.33	120.00	99.358	47,843
2023-12-11	120.50	120.50	118.09	120.05	99.400	65,577
2023-12-08	119.39	120.98	119.03	120.29	99.598	41,617
2023-12-07	119.00	119.39	118.55	119.39	98.853	37,472
2023-12-06	118.80	119.79	118.35	119.00	98.530	45,950
2023-12-05	119.00	119.39	118.02	118.80	98.365	48,200
2023-12-04	120.00	120.00	118.00	118.00	97.702	77,018
2023-12-01	118.97	120.35	118.80	120.00	99.358	59,747
2023-11-30	120.50	120.95	118.05	118.59	98.191	401,454
2023-11-29	119.10	121.80	118.00	120.49	99.764	167,759
2023-11-28	121.67	121.67	118.00	119.10	98.613	212,656
2023-11-27	125.65	125.66	121.62	121.67	100.74	145,300
2023-11-24	128.98	128.98	124.50	124.50	103.08	128,900
2023-11-23	128.88	129.37	128.12	128.88	106.71	36,900
2023-11-22	128.45	128.88	127.91	128.60	106.48	64,372
2023-11-21	128.60	129.50	128.03	128.45	106.35	86,322
2023-11-20	128.59	129.25	127.21	128.75	106.60	47,646
2023-11-17	129.68	129.68	127.01	128.80	106.64	136,600
2023-11-16	129.69	129.69	128.57	129.69	107.38	86,742
2023-11-15	128.11	129.44	128.11	129.18	106.96	62,600
2023-11-14	127.79	128.14	126.68	127.00	105.15	130,602
2023-11-13	127.30	128.47	126.66	126.66	104.87	112,800
2023-11-10	126.90	127.29	126.50	127.18	105.30	64,700
2023-11-09	128.80	129.34	126.88	126.88	105.05	102,317
2023-11-08	128.43	130.00	128.00	128.00	105.98	155,400
2023-11-07	129.99	130.20	128.07	128.43	106.34	151,007
2023-11-06	124.96	130.99	124.96	129.38	107.12	174,934
2023-11-03	121.99	125.00	121.67	124.12	102.77	169,119
2023-11-02	122.70	122.70	121.51	121.66	100.73	56,971

← NewerPage 12 of 21 · 1,212 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.