Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	95.350	100.17	95.260	99.200	80.168	323,671
2022-11-03	94.000	95.500	93.610	95.260	76.984	118,238
2022-11-02	95.860	96.780	89.110	95.130	76.879	380,367
2022-11-01	92.770	96.190	92.770	95.500	77.178	436,393
2022-10-31	96.660	96.800	92.530	92.530	74.778	495,150
2022-10-28	100.45	100.45	97.000	97.000	78.390	255,200
2022-10-27	104.70	104.72	99.500	100.30	81.057	256,800
2022-10-26	105.00	105.84	104.00	104.00	84.047	121,725
2022-10-25	106.00	106.00	103.86	104.81	84.702	221,400
2022-10-24	111.46	111.46	105.20	106.00	85.663	399,951
2022-10-21	111.66	112.49	109.73	112.29	90.747	66,664
2022-10-20	107.75	112.00	107.05	111.98	90.496	189,381
2022-10-19	107.70	108.08	107.17	108.08	87.344	91,000
2022-10-18	106.88	107.69	106.60	107.01	86.480	65,468
2022-10-17	108.93	108.93	105.15	106.49	86.059	80,181
2022-10-14	108.50	110.66	108.20	108.42	87.619	150,728
2022-10-13	109.60	109.63	108.00	108.20	87.441	98,885
2022-10-12	111.20	111.20	107.73	108.84	87.959	292,607
2022-10-11	113.94	113.94	110.33	111.10	89.785	181,500
2022-10-10	116.52	116.52	113.00	113.00	91.320	317,725
2022-09-30	118.20	118.99	116.00	116.00	93.745	103,013
2022-09-29	119.22	119.89	118.23	118.67	95.903	129,592
2022-09-28	117.43	119.66	116.18	119.00	96.169	371,257
2022-09-27	114.01	117.75	113.91	117.18	94.699	212,063
2022-09-26	114.68	116.00	113.86	114.49	92.525	161,356
2022-09-23	115.80	116.89	114.00	114.68	92.678	103,862
2022-09-22	116.21	117.00	115.71	116.00	93.745	92,770
2022-09-21	117.06	117.73	115.90	117.00	94.553	125,704
2022-09-20	117.80	118.58	117.05	117.05	94.593	91,394
2022-09-19	118.11	118.50	117.60	117.62	95.054	79,449
2022-09-16	118.50	118.82	117.52	118.10	95.442	96,870
2022-09-15	118.33	119.03	118.17	118.50	95.765	72,388
2022-09-14	118.66	118.99	118.16	118.80	96.008	68,200
2022-09-13	119.22	119.75	118.63	118.85	96.048	95,514
2022-09-09	118.50	119.28	118.50	119.00	96.169	39,400
2022-09-08	118.93	119.35	118.11	118.98	96.153	78,070
2022-09-07	120.00	120.00	118.00	118.08	95.426	55,314
2022-09-06	117.51	119.22	117.51	118.30	95.604	79,276
2022-09-05	118.00	118.78	117.18	117.51	94.965	125,330
2022-09-02	120.00	120.66	118.00	118.00	95.361	127,140
2022-09-01	120.96	121.16	119.43	119.46	96.541	101,879
2022-08-31	122.27	123.72	120.05	120.05	97.018	278,000
2022-08-30	120.83	122.00	120.80	122.00	98.594	50,100
2022-08-29	120.87	121.30	120.50	121.30	98.028	45,948
2022-08-26	120.25	121.00	120.00	120.85	97.664	49,131
2022-08-25	120.78	120.79	119.90	120.00	96.978	31,000
2022-08-24	120.60	120.80	119.00	119.89	96.889	72,000
2022-08-23	120.38	120.98	120.38	120.50	97.382	33,040
2022-08-22	120.36	121.00	120.35	120.36	97.268	30,261
2022-08-19	121.21	121.38	120.20	120.35	97.260	62,900
2022-08-18	121.63	122.38	121.20	121.50	98.190	32,500
2022-08-17	123.03	123.75	121.67	122.00	98.594	142,781
2022-08-16	124.25	124.25	123.00	123.52	99.822	19,033
2022-08-15	123.50	124.24	122.83	123.80	100.05	30,971
2022-08-12	123.18	123.40	122.23	123.15	99.523	46,271
2022-08-11	122.89	122.89	122.17	122.50	98.998	46,200
2022-08-10	122.90	123.11	121.62	122.48	98.982	40,300
2022-08-09	123.43	123.69	122.03	122.11	98.683	43,870
2022-08-08	123.08	123.49	121.91	123.49	99.798	80,932
2022-08-05	122.75	122.86	122.27	122.35	98.877	51,219

← NewerPage 17 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.