Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	118.56	119.14	118.32	119.14	103.79	71,044
2025-04-24	119.01	119.01	118.26	118.50	103.23	46,432
2025-04-23	118.20	118.96	118.16	118.57	103.29	47,845
2025-04-22	118.07	118.80	118.02	118.15	102.93	37,278
2025-04-21	118.51	118.89	118.04	118.20	102.97	45,929
2025-04-18	119.10	119.42	118.01	118.36	103.11	36,788
2025-04-17	119.52	119.85	118.61	119.34	103.97	55,663
2025-04-16	119.99	119.99	118.11	119.63	104.22	65,774
2025-04-15	118.98	119.99	118.31	119.97	104.51	88,353
2025-04-14	116.81	119.00	116.81	118.98	103.65	95,517
2025-04-11	118.10	118.58	116.69	116.71	101.67	92,561
2025-04-10	117.55	118.80	116.94	118.10	102.88	86,156
2025-04-09	114.90	117.48	112.00	116.88	101.82	141,412
2025-04-08	113.46	116.80	113.46	115.03	100.21	142,738
2025-04-07	115.93	117.90	112.82	113.03	98.468	289,703
2025-04-03	120.37	122.20	119.70	120.52	104.99	82,561
2025-04-02	122.84	122.84	120.36	120.50	104.98	77,260
2025-04-01	122.53	123.39	122.15	122.40	106.63	45,900
2025-03-31	124.20	124.20	122.50	122.50	106.72	58,556
2025-03-28	125.11	125.50	124.21	124.21	108.21	52,600
2025-03-27	124.60	125.50	124.21	125.21	109.08	50,600
2025-03-26	124.55	124.85	124.10	124.85	108.77	36,200
2025-03-25	124.47	124.89	124.00	124.55	108.50	29,500
2025-03-24	124.67	124.67	124.02	124.49	108.45	70,085
2025-03-21	124.35	125.00	122.50	125.00	108.90	219,684
2025-03-20	125.53	125.62	124.13	124.59	108.54	72,700
2025-03-19	125.51	125.99	125.00	125.99	109.76	95,100
2025-03-18	125.86	125.95	125.26	125.65	109.46	103,224
2025-03-17	124.79	126.00	123.56	125.88	109.66	129,916
2025-03-14	120.48	124.22	120.48	124.15	108.16	234,287
2025-03-13	119.17	120.09	118.71	120.09	104.62	147,807
2025-03-12	118.07	119.39	118.02	118.81	103.50	90,134
2025-03-11	116.68	118.75	116.29	118.75	103.45	172,249
2025-03-10	118.22	118.50	116.34	118.50	103.23	108,055
2025-03-07	119.84	119.84	118.11	118.24	103.01	117,172
2025-03-06	119.70	120.00	118.70	119.85	104.41	102,072
2025-03-05	117.13	119.70	117.10	119.70	104.28	66,805
2025-03-04	118.00	118.13	116.24	117.88	102.69	102,239
2025-03-03	116.80	118.36	116.80	118.25	103.02	71,443
2025-02-28	119.05	119.73	116.03	116.03	101.08	192,824
2025-02-27	118.66	119.98	118.31	119.09	103.75	132,609
2025-02-26	118.22	119.40	118.20	119.20	103.84	106,409
2025-02-25	118.78	119.97	117.50	118.55	103.28	150,894
2025-02-24	116.88	119.00	116.00	119.00	103.67	162,254
2025-02-21	115.99	117.00	115.91	117.00	101.93	173,211
2025-02-20	115.20	116.00	115.00	115.85	100.92	86,459
2025-02-19	114.87	115.39	114.30	115.20	100.36	92,859
2025-02-18	115.04	115.51	113.45	114.90	100.10	75,091
2025-02-17	114.79	116.50	114.03	115.49	100.61	123,990
2025-02-14	112.01	115.00	110.60	115.00	100.18	112,525
2025-02-13	110.00	112.49	109.73	112.49	97.998	137,362
2025-02-12	109.28	109.92	108.20	109.72	95.585	52,672
2025-02-11	110.18	110.18	108.33	108.88	94.853	79,423
2025-02-10	111.05	111.05	109.45	109.53	95.419	95,397
2025-02-07	111.45	111.45	110.03	110.46	96.229	79,774
2025-02-06	110.95	111.46	110.35	111.18	96.856	150,199
2025-02-05	112.80	113.48	109.39	109.81	95.663	133,521
2025-01-27	113.00	113.00	112.66	112.80	98.268	58,552
2025-01-24	111.56	112.88	111.56	112.67	98.154	55,907
2025-01-23	112.50	113.88	112.50	112.87	97.385	44,524

← NewerPage 7 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.