Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	66.400	67.500	66.390	67.030	62.324	189,081
2026-04-22	66.340	66.650	65.400	65.850	61.227	161,700
2026-04-21	66.500	66.910	66.250	66.500	61.832	108,300
2026-04-20	66.440	66.910	66.100	66.250	61.599	132,400
2026-04-17	67.370	67.600	66.000	66.400	61.739	324,800
2026-04-16	68.250	68.870	68.250	68.360	63.561	120,900
2026-04-15	67.880	68.440	67.050	68.250	63.459	152,753
2026-04-14	67.780	67.780	67.300	67.780	63.022	90,800
2026-04-13	67.990	67.990	67.150	67.300	62.575	128,100
2026-04-10	68.490	68.740	67.690	67.690	62.938	173,800
2026-04-09	68.580	68.600	67.980	68.300	63.505	164,082
2026-04-08	69.980	69.980	68.160	68.210	63.422	319,100
2026-04-07	70.480	70.660	69.200	69.290	64.426	115,100
2026-04-03	70.470	70.680	69.980	70.190	65.263	83,282
2026-04-02	70.160	70.320	69.970	70.010	65.095	144,500
2026-04-01	70.200	70.760	70.100	70.500	65.551	169,100
2026-03-31	69.860	70.850	69.860	70.000	65.086	93,600
2026-03-30	69.490	69.690	68.520	69.400	64.528	122,500
2026-03-27	68.720	69.850	68.720	69.370	64.500	116,400
2026-03-26	70.300	70.500	68.220	68.700	63.877	283,668
2026-03-25	70.850	70.850	70.010	70.150	65.225	157,200
2026-03-24	70.500	70.900	69.980	70.310	65.374	203,155
2026-03-23	72.380	72.380	69.800	69.900	64.993	425,673
2026-03-20	73.260	73.260	72.460	72.700	67.596	156,710
2026-03-19	73.750	73.750	72.500	72.790	67.680	126,160
2026-03-18	73.600	73.870	73.020	73.220	68.080	130,000
2026-03-17	74.000	74.530	73.520	73.540	68.377	128,992
2026-03-16	73.750	74.330	73.260	73.850	68.666	121,600
2026-03-13	74.620	75.350	73.210	73.260	68.117	151,200
2026-03-12	74.480	75.070	73.690	74.610	69.372	176,392
2026-03-11	72.410	74.500	72.280	74.500	69.270	241,600
2026-03-10	70.310	72.390	70.310	72.040	66.983	183,800
2026-03-09	71.380	71.580	70.000	70.000	65.086	309,900
2026-03-06	72.660	72.990	71.380	71.380	66.369	342,851
2026-03-05	73.300	73.780	72.520	72.520	67.429	222,200
2026-03-04	72.910	74.160	72.620	72.620	67.522	387,057
2026-03-03	72.500	75.630	72.500	72.640	67.541	644,679
2026-03-02	67.680	72.560	67.310	72.020	66.964	2,538,082
2026-02-27	72.000	72.930	67.010	69.410	64.537	9,068,061
2026-02-26	74.460	74.480	73.680	74.120	68.917	304,600
2026-02-25	78.390	78.390	74.500	74.500	69.270	810,740
2026-02-24	79.380	80.150	77.600	77.800	72.338	583,208
2026-02-13	78.500	80.000	78.100	79.380	73.807	411,752
2026-02-12	82.660	82.660	77.500	79.110	73.556	520,884
2026-02-11	83.880	83.880	82.550	82.680	76.876	124,300
2026-02-10	83.940	85.000	83.000	83.540	77.675	154,985
2026-02-09	85.640	86.000	84.140	84.700	77.714	103,302
2026-02-06	85.580	85.600	84.020	85.300	78.265	171,104
2026-02-05	85.600	86.680	85.100	85.590	78.531	182,200
2026-02-04	83.390	85.500	83.080	85.490	78.439	215,973
2026-02-03	82.780	83.180	82.460	83.000	76.155	83,979
2026-02-02	81.410	82.970	81.410	82.400	75.604	221,467
2026-01-30	85.710	85.750	81.010	81.400	74.687	435,446
2026-01-29	81.010	85.770	81.010	85.700	78.632	335,644
2026-01-28	79.160	81.000	78.940	81.000	74.320	163,002
2026-01-27	78.900	79.440	78.440	79.100	72.576	136,637
2026-01-26	81.030	81.050	77.800	78.860	72.356	791,016
2026-01-23	82.500	83.300	81.900	82.130	75.356	145,586
2026-01-22	82.730	83.490	82.400	82.500	75.696	87,949
2026-01-21	83.810	84.190	82.600	82.720	75.898	113,800

← NewerPage 3 of 21 · 1,218 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.