Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	112.50	113.88	112.50	112.87	97.385	44,524
2025-01-22	113.00	113.05	111.53	112.16	96.773	43,131
2025-01-21	113.01	113.05	112.20	113.00	97.497	47,972
2025-01-20	112.00	113.38	111.79	112.87	97.385	67,326
2025-01-17	110.58	112.39	110.58	111.74	96.410	73,129
2025-01-16	112.28	112.85	111.70	111.70	96.376	69,890
2025-01-15	111.60	112.89	111.60	112.83	97.351	61,964
2025-01-14	109.00	111.99	108.83	111.99	96.626	73,900
2025-01-13	106.66	109.39	106.66	108.81	93.882	51,215
2025-01-10	110.85	110.85	109.08	109.08	94.115	45,781
2025-01-09	109.89	110.49	109.38	110.19	95.073	37,156
2025-01-08	109.86	110.00	109.11	109.37	94.365	40,930
2025-01-07	108.26	109.98	108.26	109.87	94.797	57,113
2025-01-06	111.46	111.46	109.00	109.34	94.339	98,400
2025-01-03	111.69	112.87	111.69	111.77	96.436	68,100
2025-01-02	112.05	112.58	111.39	111.73	96.402	121,339
2024-12-31	110.85	113.30	110.85	112.01	96.643	98,911
2024-12-30	112.24	112.45	110.51	110.95	95.729	75,500
2024-12-27	112.21	112.55	111.52	111.63	96.315	39,000
2024-12-26	112.96	112.98	112.01	112.20	96.807	37,826
2024-12-25	113.26	113.26	112.17	112.58	97.135	28,500
2024-12-24	113.43	113.43	111.76	112.71	97.247	40,815
2024-12-23	112.10	113.00	112.10	112.54	97.100	38,470
2024-12-20	112.66	113.38	111.12	111.80	96.462	93,236
2024-12-19	113.00	113.44	110.60	111.97	96.609	99,468
2024-12-18	114.00	114.66	113.50	113.69	98.093	39,023
2024-12-17	115.00	115.60	113.25	113.88	98.257	99,608
2024-12-16	117.29	117.29	115.33	115.50	99.654	118,000
2024-12-13	118.49	118.49	115.80	116.90	100.86	55,738
2024-12-12	116.39	118.70	115.84	118.60	102.33	119,700
2024-12-11	114.78	116.39	114.16	116.39	100.42	99,700
2024-12-10	116.80	118.87	113.66	114.10	98.446	160,200
2024-12-09	111.00	113.50	111.00	113.27	97.730	88,367
2024-12-06	110.28	111.50	109.91	111.38	96.100	49,821
2024-12-05	110.50	110.91	109.54	110.28	95.150	50,532
2024-12-04	109.51	110.96	109.00	110.95	95.729	62,892
2024-12-03	109.68	109.69	107.19	109.50	94.477	162,125
2024-12-02	110.68	111.19	109.00	109.00	94.046	94,304
2024-11-29	110.93	111.70	110.00	111.30	96.031	84,347
2024-11-28	110.96	110.96	109.91	110.09	94.987	38,820
2024-11-27	110.87	110.87	108.00	110.00	94.909	54,756
2024-11-26	109.64	111.88	109.60	110.00	94.909	154,012
2024-11-25	116.00	116.00	109.00	109.63	94.590	905,608
2024-11-22	118.13	118.20	115.00	115.91	100.01	117,000
2024-11-21	117.90	118.20	116.10	118.13	101.92	88,900
2024-11-20	117.17	118.39	116.51	117.22	101.14	73,402
2024-11-19	118.57	119.67	116.13	118.00	101.81	97,500
2024-11-18	119.00	120.87	118.06	118.56	102.29	57,500
2024-11-15	119.63	119.63	118.00	118.05	101.85	107,871
2024-11-14	123.99	123.99	119.00	119.00	102.67	206,823
2024-11-13	123.80	124.44	123.00	123.31	106.39	71,356
2024-11-12	125.70	127.50	123.50	123.97	106.96	100,781
2024-11-11	125.10	126.80	125.03	125.70	108.45	105,500
2024-11-08	130.00	130.88	123.78	126.50	109.15	160,000
2024-11-07	124.28	128.99	123.99	128.99	111.29	234,831
2024-11-06	124.90	124.97	123.10	124.28	107.23	61,367
2024-11-05	121.85	124.30	121.40	124.30	107.25	136,181
2024-11-04	120.50	121.85	120.00	121.85	105.13	118,494
2024-11-01	118.89	121.00	118.00	120.17	103.68	83,308
2024-10-31	118.40	120.40	118.00	118.90	102.59	115,497

← NewerPage 8 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.