Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	83.800	84.460	83.600	83.810	76.898	101,888
2026-01-19	85.170	85.170	83.360	83.600	76.705	123,868
2026-01-16	85.680	85.680	84.000	84.810	77.815	231,233
2026-01-15	86.820	86.880	85.040	85.390	78.347	190,600
2026-01-14	87.320	88.180	86.180	86.900	79.733	136,697
2026-01-13	89.090	89.300	87.260	88.000	80.742	147,900
2026-01-12	89.180	89.430	88.530	89.190	81.834	110,073
2026-01-09	88.990	89.320	88.360	89.280	81.917	122,536
2026-01-08	90.000	90.000	88.200	88.890	81.559	124,532
2026-01-07	90.800	90.800	89.840	90.500	83.036	65,915
2026-01-06	89.990	90.500	89.320	90.500	83.036	185,747
2026-01-05	87.590	89.990	87.590	89.980	82.559	178,701
2025-12-31	87.480	88.000	86.750	87.350	80.146	72,026
2025-12-30	87.200	87.600	86.500	87.390	80.183	88,868
2025-12-29	87.940	88.000	87.010	87.370	80.164	56,200
2025-12-26	87.150	87.600	87.020	87.500	80.283	30,100
2025-12-25	86.050	87.500	85.920	87.210	80.017	61,027
2025-12-24	87.290	87.290	85.850	86.500	79.366	108,500
2025-12-23	88.520	88.690	86.800	87.000	79.825	146,536
2025-12-22	89.280	89.280	88.180	88.520	81.219	87,215
2025-12-19	88.490	89.000	87.530	88.750	81.430	145,977
2025-12-18	89.950	90.160	87.210	87.210	80.017	102,200
2025-12-17	89.770	90.480	89.570	89.950	82.531	52,277
2025-12-16	89.630	89.800	88.880	89.800	82.394	87,600
2025-12-15	89.160	90.460	89.160	89.640	82.247	109,745
2025-12-12	90.220	90.630	89.000	89.100	81.751	140,644
2025-12-11	91.990	92.170	88.650	90.010	82.586	358,944
2025-12-10	93.420	93.860	91.110	91.500	83.954	182,412
2025-12-09	96.010	96.210	93.100	93.550	85.834	214,882
2025-12-08	96.640	96.670	95.660	96.000	88.082	110,962
2025-12-05	96.650	96.930	96.110	96.750	88.771	57,824
2025-12-04	97.030	97.030	96.040	96.600	88.633	80,862
2025-12-03	98.000	98.000	96.700	97.030	89.027	143,470
2025-12-02	98.380	98.380	96.690	98.000	89.917	65,899
2025-12-01	98.300	98.960	97.820	98.390	90.275	49,108
2025-11-28	98.070	98.600	97.680	98.000	89.917	49,891
2025-11-27	97.410	98.610	97.410	98.060	89.973	22,593
2025-11-26	98.550	99.680	97.110	97.410	89.376	66,815
2025-11-25	97.700	99.000	96.630	99.000	90.835	157,328
2025-11-24	99.890	100.41	96.260	96.260	88.321	220,153
2025-11-21	99.720	100.46	99.030	99.990	91.743	99,305
2025-11-20	99.390	100.80	99.000	100.29	92.019	82,646
2025-11-19	98.520	99.480	98.330	99.480	91.275	51,957
2025-11-18	99.000	99.730	98.650	99.200	91.018	88,411
2025-11-17	98.530	99.330	98.270	99.170	90.991	46,696
2025-11-14	99.330	99.580	97.590	99.250	91.064	134,268
2025-11-13	99.420	99.900	98.820	99.350	91.156	89,100
2025-11-12	98.990	99.860	98.610	99.490	91.285	67,202
2025-11-11	99.880	99.880	97.830	99.240	91.055	141,696
2025-11-10	97.020	100.00	97.020	100.00	91.753	209,182
2025-11-07	96.180	98.300	96.070	97.680	89.624	186,078
2025-11-06	95.990	96.750	95.990	96.710	88.734	112,722
2025-11-05	96.010	96.690	95.010	95.300	87.440	141,120
2025-11-04	98.310	98.780	95.690	95.990	88.073	243,414
2025-11-03	98.870	98.980	97.920	98.300	90.193	187,930
2025-10-31	95.000	99.700	95.000	98.200	90.101	526,134
2025-10-30	103.50	103.50	100.79	101.99	93.578	120,492
2025-10-29	103.50	103.50	101.88	101.94	93.533	122,034
2025-10-28	103.20	103.99	102.80	103.99	95.413	92,445
2025-10-27	104.81	105.38	102.18	103.00	94.505	191,183

← NewerPage 4 of 5 · 243 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.