Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	113.72	114.20	113.70	114.16	90.232	65,500
2022-02-08	114.55	114.55	113.59	113.94	90.058	93,100
2022-02-07	114.10	114.58	113.05	114.58	90.564	135,550
2022-01-28	114.30	114.30	113.95	114.10	90.185	82,712
2022-01-27	114.50	114.80	113.88	114.31	90.351	57,900
2022-01-26	113.84	114.29	113.58	114.25	90.303	82,400
2022-01-25	113.32	114.20	113.21	114.18	90.248	66,300
2022-01-24	114.00	114.33	113.95	114.16	90.232	46,400
2022-01-21	113.84	114.00	113.75	114.00	90.106	61,411
2022-01-20	113.66	113.92	112.93	113.84	89.979	88,600
2022-01-19	113.01	113.90	112.60	113.63	89.813	86,508
2022-01-18	113.58	113.84	113.31	113.31	89.560	33,911
2022-01-17	113.60	113.70	112.88	113.58	89.774	69,400
2022-01-14	113.00	113.60	112.43	113.60	89.789	43,500
2022-01-13	115.46	115.46	112.91	113.00	89.315	109,500
2022-01-12	114.66	114.80	113.68	114.80	90.738	35,400
2022-01-11	113.46	114.50	112.73	114.50	90.501	201,100
2022-01-10	111.60	113.50	110.57	113.50	89.710	94,270
2022-01-07	112.47	112.47	111.00	111.60	88.209	54,800
2022-01-06	111.30	112.48	111.30	111.75	88.327	65,137
2022-01-05	111.30	112.84	111.30	111.66	88.256	77,077
2022-01-04	111.90	112.00	111.02	111.60	88.209	79,800
2021-12-31	110.00	111.60	109.88	111.00	87.734	53,900
2021-12-30	110.03	111.86	109.12	110.00	86.944	65,600
2021-12-29	113.59	113.59	109.97	110.03	86.968	94,167
2021-12-28	113.50	114.00	113.00	113.60	89.789	79,875
2021-12-27	113.66	117.38	113.06	113.17	89.450	132,650
2021-12-24	113.46	114.24	112.40	112.97	89.292	38,424
2021-12-23	113.25	113.25	112.75	113.04	89.347	35,200
2021-12-22	110.10	113.47	110.10	113.00	89.315	116,600
2021-12-21	109.75	112.00	107.33	110.95	87.695	71,700
2021-12-20	109.83	111.79	106.66	109.98	86.928	139,000
2021-12-17	112.00	114.10	109.62	111.00	87.734	156,500
2021-12-16	114.50	115.33	113.50	114.65	90.619	83,881
2021-12-15	116.21	116.50	114.88	114.88	90.801	119,851
2021-12-14	116.04	117.44	116.04	116.50	92.082	61,500
2021-12-13	116.84	117.99	116.11	116.55	92.121	87,400
2021-12-10	115.21	116.94	115.00	116.44	92.034	70,600
2021-12-09	114.49	117.37	114.00	116.18	91.829	181,095
2021-12-08	111.61	114.58	111.61	114.58	90.564	105,700
2021-12-07	112.48	113.00	111.68	112.45	88.881	43,500
2021-12-06	113.33	113.81	111.39	111.94	88.477	77,600
2021-12-03	111.07	114.07	111.07	113.33	89.576	136,600
2021-12-02	110.45	112.00	110.45	111.00	87.734	83,078
2021-12-01	107.89	111.88	107.69	110.45	87.300	165,103
2021-11-30	106.42	112.00	106.42	107.89	85.276	1,175,583
2021-11-29	106.36	108.00	106.36	107.01	84.581	44,980
2021-11-26	107.90	107.90	106.68	107.19	84.723	85,607
2021-11-25	108.00	108.30	106.26	107.97	85.340	62,037
2021-11-24	107.39	108.00	106.01	108.00	85.363	108,224
2021-11-23	105.00	107.00	105.00	106.50	84.178	108,080
2021-11-22	103.01	106.20	103.01	106.01	83.790	128,846
2021-11-19	102.89	104.17	102.02	103.35	81.688	155,689
2021-11-18	102.02	103.09	101.11	102.44	80.969	130,371
2021-11-17	102.96	102.96	100.99	102.32	80.874	133,173
2021-11-16	100.00	103.00	99.070	102.99	81.403	196,389
2021-11-15	99.950	100.00	99.500	99.910	78.969	53,169
2021-11-12	101.03	101.57	99.520	100.00	79.040	72,564
2021-11-11	100.33	102.00	99.590	102.00	80.621	47,335
2021-11-10	101.49	101.49	99.500	99.600	78.724	74,908

← NewerPage 20 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.