Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	124.00	124.99	121.68	121.68	100.75	158,813
2023-10-31	123.87	124.37	121.12	122.00	101.01	154,078
2023-10-30	123.51	125.64	122.72	123.23	102.03	192,273
2023-10-27	118.90	122.79	118.06	121.33	100.46	132,800
2023-10-26	119.58	119.89	118.00	118.00	97.702	88,848
2023-10-25	117.59	120.99	117.58	119.17	98.671	79,591
2023-10-24	117.87	121.00	115.15	115.15	95.343	117,191
2023-10-23	119.97	120.79	117.81	117.83	97.562	108,200
2023-10-20	122.00	122.20	119.00	119.50	98.944	299,607
2023-10-19	126.85	126.85	121.51	122.00	101.01	337,917
2023-10-18	127.38	127.49	126.28	126.28	104.56	59,359
2023-10-17	125.88	127.90	125.21	126.56	104.79	46,700
2023-10-16	128.20	128.20	125.01	125.01	103.51	64,200
2023-10-13	129.99	130.73	127.50	127.55	105.61	67,582
2023-10-12	130.20	131.10	129.83	129.83	107.50	46,300
2023-10-11	130.75	131.47	128.88	129.80	107.47	118,602
2023-10-10	129.88	131.38	128.90	130.76	108.27	50,149
2023-10-09	131.00	131.83	128.88	128.88	106.71	169,559
2023-09-28	132.70	133.59	131.00	131.00	108.47	85,000
2023-09-27	132.42	134.31	132.42	132.70	109.87	61,811
2023-09-26	134.27	134.80	132.38	132.38	109.61	54,825
2023-09-25	134.29	134.68	133.38	133.85	110.83	46,101
2023-09-22	133.00	133.98	132.61	133.98	110.93	110,925
2023-09-21	135.88	135.90	132.02	132.60	109.79	89,063
2023-09-20	137.49	137.49	135.50	135.50	112.19	72,146
2023-09-19	137.00	137.60	136.59	137.06	113.48	62,177
2023-09-18	136.60	137.38	135.53	137.38	113.75	69,808
2023-09-15	136.34	137.09	135.00	136.60	113.10	88,200
2023-09-14	135.22	136.46	135.08	136.17	112.75	63,004
2023-09-13	135.69	136.55	135.06	135.08	111.84	65,191
2023-09-12	137.50	137.62	135.66	135.66	112.32	70,300
2023-09-11	136.17	136.50	135.82	136.50	113.02	63,800
2023-09-08	136.77	137.00	135.80	135.80	112.44	57,501
2023-09-07	137.76	137.96	136.30	136.30	112.85	68,796
2023-09-06	137.50	138.36	137.12	137.12	113.53	68,404
2023-09-05	138.08	138.20	137.30	137.30	113.68	73,762
2023-09-04	135.52	137.50	135.52	137.31	113.69	143,224
2023-09-01	132.54	133.54	132.00	133.00	110.12	180,326
2023-08-31	137.49	137.95	130.46	130.46	108.02	447,800
2023-08-30	135.87	136.48	135.51	135.99	112.60	70,904
2023-08-29	134.33	135.87	133.82	135.85	112.48	92,389
2023-08-28	138.02	138.80	133.75	133.75	110.74	153,226
2023-08-25	132.68	133.21	132.01	132.57	109.77	45,286
2023-08-24	132.85	133.41	131.01	132.00	109.29	100,996
2023-08-23	130.80	132.00	130.50	131.60	108.96	63,529
2023-08-22	130.80	132.60	130.80	130.80	108.30	110,379
2023-08-21	133.40	134.43	130.00	130.00	107.64	128,042
2023-08-18	136.71	136.98	132.80	132.80	109.96	118,806
2023-08-17	137.05	138.23	135.31	135.92	112.54	142,441
2023-08-16	138.58	139.25	137.50	137.50	113.85	61,427
2023-08-15	139.39	139.78	138.30	138.61	114.77	36,260
2023-08-14	139.40	140.98	138.21	138.52	114.69	74,550
2023-08-11	144.00	144.23	140.10	140.10	116.00	52,632
2023-08-10	144.18	145.10	143.20	144.00	119.23	54,866
2023-08-09	144.08	144.75	143.64	143.65	118.94	24,025
2023-08-08	143.20	145.36	143.01	144.08	119.30	92,083
2023-08-07	142.88	144.49	142.88	143.10	118.48	24,212
2023-08-04	144.51	145.44	143.55	144.60	119.73	54,853
2023-08-03	143.01	144.00	142.24	143.61	118.91	74,280
2023-08-02	144.89	145.74	140.18	142.00	117.57	136,345

← NewerPage 13 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.