Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	104.69	105.66	104.40	105.00	82.992	79,706
2022-05-10	103.00	105.30	103.00	103.42	81.743	62,706
2022-05-09	104.60	105.57	104.05	104.71	82.763	62,100
2022-05-06	102.52	106.00	102.52	105.34	83.261	71,000
2022-05-05	105.62	106.99	105.45	106.57	84.233	111,900
2022-04-29	102.83	104.80	102.64	104.78	82.818	99,836
2022-04-28	99.200	102.48	99.200	102.27	80.834	88,344
2022-04-27	97.480	100.22	96.530	99.200	78.408	119,435
2022-04-26	100.40	100.80	96.500	97.510	77.072	203,000
2022-04-25	104.87	104.87	100.00	100.39	79.348	132,200
2022-04-22	105.03	105.03	103.50	103.62	81.901	81,900
2022-04-21	105.50	105.50	104.64	105.03	83.016	70,733
2022-04-20	105.33	105.88	105.01	105.10	83.071	40,100
2022-04-19	105.83	105.83	105.00	105.20	83.150	29,200
2022-04-18	105.08	105.65	105.00	105.09	83.063	21,400
2022-04-15	106.40	106.40	105.03	105.07	83.047	58,600
2022-04-14	105.78	106.66	104.51	106.66	84.304	116,100
2022-04-13	105.28	105.30	104.06	105.30	83.229	67,500
2022-04-12	101.55	105.30	101.55	104.99	82.984	104,600
2022-04-11	104.33	104.68	101.53	102.71	81.182	90,600
2022-04-08	106.18	106.18	103.86	104.06	82.249	81,600
2022-04-07	105.00	106.80	105.00	105.00	82.992	86,608
2022-04-06	104.50	106.50	103.70	106.50	84.178	148,720
2022-04-01	101.24	104.66	101.00	104.50	82.597	98,606
2022-03-31	102.98	102.98	101.18	101.24	80.020	100,188
2022-03-30	100.51	102.98	100.51	102.98	81.395	156,400
2022-03-29	101.10	102.68	99.800	101.00	79.830	125,400
2022-03-28	103.94	103.94	100.08	102.86	81.301	99,900
2022-03-25	105.00	105.38	103.59	104.08	82.265	78,800
2022-03-24	104.25	105.80	104.25	105.00	82.992	59,625
2022-03-23	105.10	105.10	104.15	104.25	82.399	110,674
2022-03-22	105.28	105.28	104.03	104.60	82.676	92,400
2022-03-21	104.60	105.30	103.28	105.30	83.229	93,100
2022-03-18	104.79	105.99	100.00	103.20	81.569	131,730
2022-03-17	101.93	106.00	101.03	105.08	83.055	201,392
2022-03-16	95.050	100.99	94.500	100.90	79.751	428,380
2022-03-15	102.00	102.00	94.000	94.800	74.930	426,199
2022-03-14	108.01	108.74	104.02	104.02	82.217	180,060
2022-03-11	109.25	110.47	108.16	109.98	86.928	123,100
2022-03-10	110.10	111.80	110.10	110.55	87.379	141,296
2022-03-09	113.00	113.47	107.51	108.40	85.679	221,164
2022-03-08	113.00	113.68	112.13	112.14	88.635	99,800
2022-03-07	114.94	114.94	111.00	113.40	89.631	226,100
2022-03-04	115.00	115.10	113.88	115.05	90.936	220,029
2022-03-03	115.05	115.50	114.66	115.38	91.196	51,200
2022-03-02	115.04	115.80	115.00	115.34	91.165	44,038
2022-03-01	115.00	116.00	114.50	116.00	91.686	110,600
2022-02-28	115.19	115.45	114.28	114.28	90.327	241,046
2022-02-25	115.98	116.00	114.80	115.19	91.046	28,849
2022-02-24	116.65	116.80	114.10	115.86	91.576	85,842
2022-02-23	115.66	116.67	115.32	116.65	92.200	104,700
2022-02-22	115.43	115.43	114.61	115.15	91.015	77,800
2022-02-21	115.45	115.46	115.00	115.42	91.228	34,500
2022-02-18	115.31	115.59	115.00	115.00	90.896	52,000
2022-02-17	115.00	115.84	115.00	115.74	91.481	65,700
2022-02-16	114.91	115.01	114.79	115.00	90.896	59,800
2022-02-15	114.65	115.02	114.60	114.76	90.706	115,803
2022-02-14	114.51	114.70	114.48	114.63	90.604	99,600
2022-02-11	114.29	114.50	114.00	114.48	90.485	106,200
2022-02-10	114.16	114.29	113.80	114.29	90.335	129,870

← NewerPage 19 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.