Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	106.96	107.00	103.81	104.71	96.074	183,617
2025-10-23	107.00	107.35	106.68	106.96	98.138	59,138
2025-10-22	108.09	108.09	107.05	107.28	98.432	48,537
2025-10-21	108.00	108.17	107.52	108.09	99.175	41,550
2025-10-20	108.00	108.76	107.60	107.60	98.726	51,303
2025-10-17	108.70	108.96	108.00	108.00	99.093	105,467
2025-10-16	109.22	109.87	108.36	108.36	99.423	73,340
2025-10-15	109.80	110.59	109.06	110.00	100.93	77,193
2025-10-14	108.99	110.08	108.96	109.80	100.74	74,003
2025-10-13	107.00	110.17	106.98	110.17	101.08	90,473
2025-10-10	107.97	108.00	107.31	107.68	98.799	62,165
2025-10-09	108.89	109.49	107.56	107.60	98.726	160,981
2025-09-30	110.70	110.75	108.00	108.00	99.093	130,355
2025-09-29	108.88	110.77	108.51	110.70	101.57	87,681
2025-09-26	108.68	109.18	108.00	109.00	100.01	64,790
2025-09-25	109.53	109.93	108.66	108.68	99.717	62,048
2025-09-24	109.35	109.87	108.25	109.52	100.49	129,232
2025-09-23	109.00	109.54	108.10	109.35	100.33	94,100
2025-09-22	108.30	109.00	108.02	109.00	100.01	88,135
2025-09-19	108.92	109.65	108.40	108.65	99.689	107,040
2025-09-18	110.08	110.08	108.68	109.50	100.47	110,525
2025-09-17	111.68	111.68	109.63	110.12	101.04	120,343
2025-09-16	111.68	111.69	110.80	111.08	101.92	71,320
2025-09-15	112.02	112.29	111.21	111.21	102.04	54,304
2025-09-12	111.53	112.45	111.53	112.38	103.11	84,332
2025-09-11	112.50	112.78	111.50	111.50	102.30	77,043
2025-09-10	111.10	112.47	111.10	112.47	103.19	82,496
2025-09-09	110.52	111.50	109.81	111.50	102.30	56,676
2025-09-08	109.91	110.75	109.86	110.33	101.23	110,018
2025-09-05	110.56	110.89	109.70	109.75	100.70	75,308
2025-09-04	110.15	110.72	109.60	110.00	100.93	89,177
2025-09-03	111.43	112.20	110.11	110.15	101.07	61,240
2025-09-02	111.09	112.34	111.09	111.40	102.21	53,740
2025-09-01	111.22	111.22	110.03	111.09	101.93	98,452
2025-08-29	110.20	111.96	110.20	111.22	102.05	121,121
2025-08-28	110.78	110.89	109.98	110.20	101.11	76,440
2025-08-27	111.88	111.94	110.35	110.98	101.83	112,180
2025-08-26	111.25	112.50	110.12	111.94	102.71	256,418
2025-08-25	109.30	111.77	108.66	111.28	102.10	237,964
2025-08-22	109.00	109.27	108.57	109.22	100.21	106,880
2025-08-21	108.88	109.20	108.40	108.75	99.781	89,600
2025-08-20	107.15	109.18	106.57	108.82	99.845	201,122
2025-08-19	105.66	107.38	105.65	107.38	98.524	152,630
2025-08-18	106.90	107.06	105.46	105.62	96.909	214,988
2025-08-15	106.98	107.10	106.08	106.43	97.652	85,549
2025-08-14	107.06	107.39	106.51	106.68	97.882	99,028
2025-08-13	108.50	108.50	106.50	106.83	98.019	115,292
2025-08-12	108.61	109.05	108.02	108.33	99.395	85,588
2025-08-11	106.87	109.19	106.65	108.60	99.643	86,177
2025-08-08	106.88	107.12	106.30	106.86	98.047	38,480
2025-08-07	107.03	107.60	106.23	106.88	98.065	92,031
2025-08-06	107.02	107.68	107.01	107.23	98.386	53,900
2025-08-05	107.69	108.27	106.90	107.30	98.450	74,032
2025-08-04	106.80	107.47	106.39	107.47	98.606	53,568
2025-08-01	107.50	108.14	106.52	106.80	97.992	95,200
2025-07-31	109.36	109.36	106.61	106.61	97.817	86,130
2025-07-30	108.20	109.43	108.20	109.36	100.34	87,200
2025-07-29	109.02	109.79	108.20	108.20	99.276	124,100
2025-07-28	109.50	109.50	108.60	109.30	100.29	106,697
2025-07-25	110.00	110.17	108.88	109.60	100.56	118,400

← NewerPage 5 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.