Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	121.50	122.70	121.50	122.25	98.796	54,500
2022-08-03	122.50	123.20	120.80	121.01	97.794	67,267
2022-08-02	122.51	122.82	120.11	122.50	98.998	135,934
2022-08-01	122.27	124.58	121.21	122.51	99.006	203,275
2022-07-29	122.80	123.39	118.15	119.98	96.961	183,742
2022-07-28	122.90	123.90	122.30	123.90	100.13	62,300
2022-07-27	123.02	123.52	122.87	122.87	99.297	66,900
2022-07-26	124.42	124.42	123.00	123.02	99.418	63,456
2022-07-25	125.20	125.20	123.46	123.57	99.863	66,400
2022-07-22	124.50	125.17	123.50	124.51	100.62	71,289
2022-07-21	124.58	125.00	124.28	124.30	100.45	56,300
2022-07-20	124.75	125.00	123.63	124.33	100.48	60,702
2022-07-19	123.85	124.94	123.10	124.08	100.27	54,835
2022-07-18	125.50	125.50	123.21	124.53	100.64	53,990
2022-07-15	123.76	127.80	122.88	123.00	99.402	173,200
2022-07-14	122.03	123.82	122.02	123.82	100.06	104,989
2022-07-13	120.33	122.91	120.33	122.91	99.329	71,369
2022-07-12	121.87	122.29	120.16	120.16	97.107	50,448
2022-07-11	121.69	123.53	121.06	121.86	98.481	59,500
2022-07-08	122.04	122.96	122.04	122.68	99.143	25,300
2022-07-07	120.52	122.47	120.33	122.01	98.602	50,400
2022-07-06	123.50	123.98	121.77	122.03	98.618	79,747
2022-07-05	122.99	124.30	122.03	123.00	99.402	63,135
2022-07-04	122.34	123.88	122.08	122.99	99.394	74,400
2022-07-01	122.40	124.02	121.02	122.90	99.321	104,574
2022-06-30	119.50	122.88	118.12	122.40	98.917	170,492
2022-06-29	119.23	120.16	118.50	118.50	95.765	144,129
2022-06-28	118.56	119.68	118.45	118.72	95.943	61,993
2022-06-27	119.08	119.37	118.01	119.16	96.299	61,611
2022-06-24	117.53	119.09	117.42	119.06	96.218	78,297
2022-06-23	118.06	118.38	117.13	117.64	95.070	52,419
2022-06-22	118.68	118.68	117.22	118.06	95.410	27,706
2022-06-21	118.80	118.97	117.00	118.89	96.080	68,396
2022-06-20	118.80	118.85	118.49	118.60	95.846	35,800
2022-06-17	117.38	118.60	117.37	118.50	95.765	201,780
2022-06-16	117.75	118.34	116.62	116.62	94.246	161,655
2022-06-15	117.00	117.93	116.03	116.03	93.769	65,499
2022-06-14	113.49	117.80	112.98	117.80	95.200	122,925
2022-06-13	115.43	115.54	113.01	113.03	91.345	114,042
2022-06-10	116.44	117.30	115.90	117.29	92.706	70,408
2022-06-09	117.85	117.85	115.61	116.32	91.939	98,514
2022-06-08	117.85	118.27	117.02	117.33	92.738	87,656
2022-06-07	117.10	117.96	117.00	117.85	93.149	104,125
2022-06-06	116.82	117.43	116.00	117.00	92.477	86,860
2022-06-02	113.85	116.00	113.85	116.00	91.686	146,189
2022-06-01	115.27	117.25	113.18	113.18	89.458	142,730
2022-05-31	116.51	119.15	114.84	115.27	91.109	1,357,952
2022-05-30	117.07	119.08	116.80	116.80	92.319	204,140
2022-05-27	117.00	117.11	115.41	117.07	92.532	141,124
2022-05-26	115.06	116.99	115.06	116.94	92.429	170,101
2022-05-25	115.01	116.97	114.11	116.18	91.829	202,910
2022-05-24	116.55	116.62	114.89	116.00	91.686	198,728
2022-05-23	114.98	116.88	114.81	116.58	92.145	187,026
2022-05-20	111.74	115.48	111.74	115.00	90.896	274,751
2022-05-19	106.53	111.40	106.53	110.38	87.244	192,943
2022-05-18	105.65	109.80	105.00	108.88	86.059	222,667
2022-05-17	105.73	105.73	104.47	105.60	83.466	96,933
2022-05-16	105.83	105.83	105.00	105.00	82.992	44,232
2022-05-13	104.38	105.14	103.58	105.00	82.992	75,026
2022-05-12	104.33	105.37	103.20	103.20	81.569	76,300

← NewerPage 18 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.