Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	140.65	140.65	137.86	138.13	111.63	137,148
2023-02-03	141.32	141.32	139.03	141.00	113.95	49,105
2023-02-02	138.43	141.60	137.06	141.60	114.43	123,853
2023-02-01	134.88	138.00	134.88	137.67	111.26	94,877
2023-01-31	140.00	140.00	133.98	134.00	108.29	356,406
2023-01-30	140.61	142.54	139.90	140.00	113.14	272,975
2023-01-20	137.96	140.13	137.96	139.99	113.13	179,417
2023-01-19	136.90	137.40	135.06	137.40	111.04	118,001
2023-01-18	136.39	136.93	135.48	136.50	110.31	119,308
2023-01-17	134.00	136.14	134.00	135.48	109.49	184,045
2023-01-16	130.01	135.64	130.01	134.00	108.29	164,400
2023-01-13	127.50	130.64	127.50	130.00	105.06	171,451
2023-01-12	133.55	134.83	126.00	126.00	101.83	278,137
2023-01-11	135.98	136.88	133.03	133.55	107.93	292,400
2023-01-10	135.33	137.47	134.41	135.59	109.58	152,500
2023-01-09	132.88	135.34	132.03	135.34	109.37	132,183
2023-01-06	128.40	131.80	127.98	131.51	106.28	202,596
2023-01-05	125.84	127.65	124.99	127.65	103.16	273,321
2023-01-04	123.69	125.64	123.69	125.64	101.54	140,792
2023-01-03	125.08	125.94	123.11	124.18	100.36	101,553
2022-12-30	122.69	125.08	121.73	125.00	101.02	295,153
2022-12-29	121.10	122.98	120.20	122.70	99.160	307,900
2022-12-28	122.00	122.34	120.80	121.05	97.826	52,549
2022-12-27	119.67	122.44	119.50	121.28	98.012	81,700
2022-12-26	119.27	119.99	119.27	119.67	96.711	69,515
2022-12-23	118.00	119.88	117.69	119.00	96.169	302,662
2022-12-22	120.60	122.20	110.00	119.00	96.169	453,371
2022-12-21	120.00	120.60	119.24	120.60	97.462	65,720
2022-12-20	120.50	120.93	118.80	120.25	97.180	202,566
2022-12-19	122.80	123.00	120.13	120.33	97.244	151,784
2022-12-16	121.21	122.80	120.13	122.80	99.240	224,861
2022-12-15	121.60	121.61	120.12	121.38	98.093	149,996
2022-12-14	118.96	120.88	118.70	120.83	97.648	156,092
2022-12-13	119.70	120.88	118.56	118.56	95.814	297,141
2022-12-12	119.09	119.64	118.33	119.02	96.186	120,978
2022-12-09	116.50	119.06	116.50	119.06	96.218	141,508
2022-12-08	116.11	116.98	116.11	116.50	94.149	67,000
2022-12-07	116.50	117.66	116.20	116.50	94.149	156,396
2022-12-06	116.78	118.97	116.50	116.50	94.149	223,248
2022-12-05	115.52	117.64	115.52	116.50	94.149	114,427
2022-12-02	113.00	116.59	113.00	115.21	93.106	272,221
2022-12-01	114.20	117.10	113.00	113.03	91.345	178,417
2022-11-30	111.20	114.20	110.65	114.20	92.290	482,674
2022-11-29	108.50	111.44	108.04	111.39	90.019	200,418
2022-11-28	106.50	108.50	104.98	108.50	87.684	102,049
2022-11-25	107.40	107.55	106.10	107.08	86.536	113,464
2022-11-24	108.06	108.89	107.15	107.21	86.641	54,354
2022-11-23	108.99	109.40	108.02	108.02	87.296	47,934
2022-11-22	108.83	109.50	108.20	109.05	88.128	46,084
2022-11-21	109.80	109.80	108.03	108.44	87.635	59,176
2022-11-18	109.89	110.00	108.12	110.00	88.896	60,219
2022-11-17	110.36	111.00	107.01	110.00	88.896	128,707
2022-11-16	108.35	111.58	108.35	111.05	89.745	248,820
2022-11-15	106.39	111.18	106.39	109.50	88.492	113,128
2022-11-14	107.96	108.70	105.70	107.80	87.118	95,200
2022-11-11	107.00	108.99	106.00	107.20	86.633	145,473
2022-11-10	104.77	106.40	104.75	106.20	85.825	101,200
2022-11-09	104.50	105.58	103.68	105.49	85.251	169,508
2022-11-08	103.90	104.60	102.05	104.40	84.370	144,301
2022-11-07	99.980	103.68	99.000	103.47	83.619	219,519

← NewerPage 16 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.