Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	146.00	146.41	143.31	144.89	119.97	97,487
2023-07-31	145.30	147.27	144.66	145.71	120.65	148,397
2023-07-28	142.68	144.50	141.71	144.50	119.64	86,852
2023-07-27	141.43	142.78	141.15	142.68	118.14	56,339
2023-07-26	141.00	141.40	140.01	140.98	116.73	58,396
2023-07-25	139.85	141.27	139.08	140.87	116.64	82,531
2023-07-24	139.29	139.33	138.01	138.01	114.27	58,300
2023-07-21	138.50	139.33	138.50	139.33	115.36	81,664
2023-07-20	138.99	140.00	138.50	138.50	114.68	81,900
2023-07-19	139.38	139.38	138.58	138.58	114.74	56,633
2023-07-18	138.90	139.39	138.03	138.66	114.81	202,011
2023-07-17	136.70	137.30	136.70	137.30	113.68	51,053
2023-07-14	134.99	136.50	134.99	136.50	113.02	49,412
2023-07-13	133.33	135.50	133.33	135.50	112.19	43,679
2023-07-12	135.86	136.28	135.00	135.79	109.74	55,838
2023-07-11	135.35	135.35	134.61	135.26	109.31	40,225
2023-07-10	135.49	135.79	133.60	134.50	108.70	76,734
2023-07-07	134.80	135.08	133.38	134.40	108.61	42,097
2023-07-06	134.65	136.48	133.80	133.80	108.13	53,629
2023-07-05	136.02	136.77	134.50	135.36	109.39	50,988
2023-07-04	135.85	136.66	135.39	136.40	110.23	48,414
2023-07-03	134.38	136.03	134.37	135.85	109.79	88,714
2023-06-30	132.72	135.00	131.30	135.00	109.10	82,044
2023-06-29	131.95	131.95	131.16	131.27	106.09	32,389
2023-06-28	133.11	133.99	131.16	131.16	106.00	99,053
2023-06-27	131.00	133.10	131.00	132.89	107.39	47,895
2023-06-26	132.87	132.88	130.50	130.56	105.51	121,231
2023-06-21	135.62	136.90	131.01	133.00	107.48	197,746
2023-06-20	136.40	136.84	135.22	136.45	110.27	44,776
2023-06-19	137.00	137.75	135.20	136.01	109.92	60,394
2023-06-16	137.00	137.94	136.01	137.00	110.72	95,323
2023-06-15	133.79	137.00	133.36	137.00	110.72	86,489
2023-06-14	131.80	133.67	131.10	133.31	107.73	110,579
2023-06-13	131.19	131.88	130.50	130.95	105.83	88,809
2023-06-12	133.00	133.00	129.03	131.19	106.02	235,852
2023-06-09	133.48	134.60	130.54	133.72	108.07	207,506
2023-06-08	131.58	133.48	131.01	133.48	107.87	65,350
2023-06-07	131.50	131.60	130.01	131.60	106.35	156,013
2023-06-06	131.45	131.88	130.00	130.61	105.55	94,169
2023-06-05	132.84	132.86	130.20	130.20	105.22	123,443
2023-06-02	129.50	133.00	128.60	132.00	106.68	189,158
2023-06-01	130.01	132.94	128.00	128.51	103.85	210,234
2023-05-31	137.88	138.00	128.31	128.31	103.69	405,612
2023-05-30	138.02	138.67	135.55	136.72	110.49	158,492
2023-05-29	139.94	140.80	137.05	138.00	111.52	79,624
2023-05-26	136.39	139.94	136.39	139.50	112.74	64,943
2023-05-25	137.95	138.90	134.66	135.50	109.50	173,049
2023-05-24	139.96	140.17	137.00	137.80	111.36	209,607
2023-05-23	141.85	142.38	139.40	139.90	113.06	117,014
2023-05-22	142.37	143.51	141.10	141.50	114.35	167,399
2023-05-19	144.58	144.58	141.04	141.90	114.68	126,859
2023-05-18	143.61	144.95	143.21	143.47	115.94	92,099
2023-05-17	145.60	145.90	143.21	143.60	116.05	92,506
2023-05-16	145.00	145.80	144.47	145.22	117.36	64,066
2023-05-15	144.70	145.50	144.25	144.43	116.72	96,016
2023-05-12	145.95	146.50	144.05	144.05	116.41	85,507
2023-05-11	148.38	148.85	145.15	145.15	117.30	192,114
2023-05-10	146.49	147.92	146.00	147.52	119.22	110,600
2023-05-09	146.82	150.00	145.01	146.15	118.11	281,336
2023-05-08	145.39	147.58	145.02	146.81	118.64	296,517

← NewerPage 14 of 21 · 1,219 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.