Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	110.00	110.17	108.88	109.60	100.56	118,400
2025-07-24	109.40	110.15	109.40	110.01	100.94	99,772
2025-07-23	109.19	109.98	108.88	109.93	100.86	150,659
2025-07-22	106.21	109.50	106.21	109.50	100.47	155,905
2025-07-21	106.03	106.47	105.88	106.20	97.441	95,346
2025-07-18	106.19	106.69	105.59	106.53	97.744	101,903
2025-07-17	105.30	105.64	105.05	105.50	96.799	96,120
2025-07-16	106.12	106.52	105.00	105.04	96.377	176,485
2025-07-15	107.20	107.92	105.48	106.12	97.368	264,204
2025-07-14	108.36	108.88	107.77	107.89	98.992	57,500
2025-07-11	107.98	108.86	107.10	108.62	99.662	75,400
2025-07-10	108.53	108.80	106.68	108.00	99.093	117,318
2025-07-09	109.80	109.95	107.98	108.52	99.570	97,711
2025-07-08	107.49	109.80	107.29	109.80	100.74	107,560
2025-07-07	109.36	109.36	107.00	107.43	98.570	134,677
2025-07-04	110.00	110.00	108.66	109.36	100.34	95,285
2025-07-03	108.12	109.30	108.12	109.21	100.20	82,283
2025-07-02	107.44	108.20	107.11	107.98	99.074	98,804
2025-07-01	106.57	107.29	105.80	107.06	98.230	330,576
2025-06-30	103.66	105.00	102.60	105.00	96.340	143,394
2025-06-27	103.50	103.97	102.08	103.75	95.193	123,754
2025-06-26	103.47	104.90	103.00	103.50	94.964	96,900
2025-06-25	107.72	108.25	106.39	107.99	94.077	92,802
2025-06-24	105.19	107.72	105.19	107.72	93.842	68,709
2025-06-23	105.25	105.98	104.49	105.12	91.577	142,133
2025-06-20	105.23	107.80	105.08	105.08	91.542	222,500
2025-06-19	104.11	105.60	104.11	105.20	91.647	90,364
2025-06-18	103.10	106.00	103.10	104.08	90.671	105,289
2025-06-17	101.00	102.88	100.70	102.53	89.321	162,800
2025-06-16	101.89	101.89	98.600	100.70	87.727	294,869
2025-06-13	105.88	105.88	100.90	102.40	89.208	346,390
2025-06-12	109.18	110.19	105.21	105.90	92.257	225,944
2025-06-11	107.97	110.00	107.58	109.19	95.123	129,519
2025-06-10	110.89	111.58	107.20	107.71	93.833	272,261
2025-06-09	113.24	113.94	110.66	110.89	96.604	230,148
2025-06-06	114.00	114.39	113.87	114.01	99.322	76,864
2025-06-05	114.47	114.78	113.82	113.82	99.156	151,319
2025-06-04	115.50	116.00	113.76	113.96	99.278	182,930
2025-06-03	114.84	115.50	113.70	115.50	100.62	237,950
2025-05-30	119.50	119.50	113.98	113.98	99.296	554,367
2025-05-29	119.40	120.00	118.75	120.00	104.54	103,912
2025-05-28	117.99	119.95	117.61	119.95	104.50	86,624
2025-05-27	118.39	119.00	117.40	118.00	102.80	66,624
2025-05-26	119.20	119.20	117.63	117.88	102.69	64,092
2025-05-23	119.10	119.20	118.75	119.20	103.84	47,444
2025-05-22	119.03	119.47	118.30	119.00	103.67	59,421
2025-05-21	117.80	119.00	117.80	118.95	103.63	77,500
2025-05-20	118.48	118.48	117.44	117.60	102.45	114,912
2025-05-19	120.00	120.01	116.56	118.00	102.80	149,784
2025-05-16	120.49	120.95	120.00	120.81	105.25	81,741
2025-05-15	122.50	122.50	120.10	120.10	104.63	107,429
2025-05-14	121.45	122.50	121.45	122.40	106.63	58,377
2025-05-13	121.90	121.98	121.23	121.70	106.02	63,000
2025-05-12	121.00	121.50	121.00	121.50	105.85	53,900
2025-05-09	121.16	121.16	120.62	121.00	105.41	32,900
2025-05-08	120.30	121.20	120.30	120.96	105.38	81,011
2025-05-07	120.77	121.72	120.30	120.50	104.98	104,140
2025-05-06	119.01	119.93	118.31	119.88	104.44	116,760
2025-04-30	118.48	119.73	118.20	118.60	103.32	62,400
2025-04-29	120.77	120.77	117.80	118.05	102.84	158,624

← NewerPage 6 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.