Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	145.38	145.44	143.55	144.10	116.45	141,374
2023-05-04	143.27	145.00	143.27	144.00	116.37	427,380
2023-04-28	139.34	141.87	138.43	139.10	112.41	88,182
2023-04-27	138.45	139.68	138.31	139.00	112.33	60,805
2023-04-26	138.94	139.61	138.22	139.61	112.83	78,812
2023-04-25	137.11	138.92	137.11	138.20	111.69	89,084
2023-04-24	137.11	138.23	136.60	137.95	111.48	61,330
2023-04-21	136.70	138.28	136.70	138.24	111.72	54,153
2023-04-20	137.00	138.00	136.50	138.00	111.52	50,030
2023-04-19	138.97	139.08	136.50	136.73	110.50	63,482
2023-04-18	138.99	139.25	138.22	138.97	112.31	22,483
2023-04-17	137.66	139.22	137.64	138.99	112.32	68,312
2023-04-14	137.29	138.25	136.63	136.63	110.42	49,632
2023-04-13	136.68	137.80	136.64	137.29	110.95	34,832
2023-04-12	138.79	139.08	136.50	136.64	110.43	60,848
2023-04-11	139.00	139.27	138.31	138.31	111.77	34,921
2023-04-10	139.66	139.89	138.05	138.20	111.69	43,082
2023-04-07	140.00	140.55	139.81	139.88	113.04	31,000
2023-04-06	141.60	141.60	139.68	139.68	112.88	47,082
2023-04-04	141.00	142.10	141.00	141.60	114.43	40,354
2023-04-03	141.47	141.56	140.51	140.93	113.89	36,900
2023-03-31	140.27	142.44	140.10	140.10	113.22	80,060
2023-03-30	139.70	140.38	139.32	140.38	113.45	48,600
2023-03-29	140.40	140.44	139.03	139.69	112.89	85,464
2023-03-28	138.94	139.99	138.94	139.99	113.13	116,201
2023-03-27	138.42	138.96	137.87	138.39	111.84	76,435
2023-03-24	136.50	137.98	136.50	137.87	111.42	50,221
2023-03-23	135.69	136.42	135.69	136.35	110.19	42,402
2023-03-22	133.39	135.92	133.39	135.35	109.38	66,688
2023-03-21	131.88	133.35	131.88	133.31	107.73	63,549
2023-03-20	131.27	133.36	131.00	131.00	105.87	64,800
2023-03-17	130.87	133.40	130.46	131.27	106.09	89,101
2023-03-16	132.40	133.35	130.00	130.00	105.06	118,876
2023-03-15	133.68	135.02	132.39	132.40	107.00	77,618
2023-03-14	135.88	136.09	132.18	133.00	107.48	120,175
2023-03-13	134.00	137.00	134.00	135.18	109.25	63,849
2023-03-10	135.15	135.70	134.80	135.19	109.25	66,540
2023-03-09	135.86	137.00	135.34	135.93	109.85	49,756
2023-03-08	138.98	138.98	135.33	135.33	109.37	66,600
2023-03-07	139.43	139.43	138.05	138.69	112.08	55,000
2023-03-06	137.88	139.50	137.88	138.22	111.70	73,926
2023-03-03	137.86	138.00	136.90	137.88	111.43	64,765
2023-03-02	135.01	136.99	135.01	136.67	110.45	45,788
2023-03-01	134.99	136.40	134.99	135.00	109.10	87,435
2023-02-28	135.86	137.26	133.50	135.00	109.10	192,772
2023-02-27	136.08	136.83	134.50	135.30	109.34	112,126
2023-02-24	137.21	137.84	136.50	136.95	110.68	63,529
2023-02-23	139.87	140.44	137.06	137.07	110.77	109,815
2023-02-22	138.70	140.44	137.77	139.87	113.04	42,190
2023-02-21	139.20	140.08	138.28	138.95	112.29	56,408
2023-02-20	139.56	140.42	139.50	139.99	113.13	52,112
2023-02-17	140.44	140.52	139.50	140.00	113.14	33,713
2023-02-16	139.55	141.00	138.80	141.00	113.95	86,656
2023-02-15	137.00	141.79	137.00	139.48	112.72	54,653
2023-02-14	142.00	142.43	140.30	140.30	113.38	62,507
2023-02-13	138.00	142.00	137.98	141.98	114.74	171,031
2023-02-10	138.14	138.49	137.23	138.00	111.52	21,582
2023-02-09	136.01	138.62	136.00	138.14	111.64	117,182
2023-02-08	136.60	137.57	136.35	136.49	110.30	39,301
2023-02-07	139.29	139.29	136.01	136.01	109.92	107,051

← NewerPage 15 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.