Anhui Gujing Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 119.03 | 119.39 | 117.00 | 117.40 | 101.29 | 161,530 |
| 2024-10-29 | 120.90 | 121.00 | 119.00 | 120.00 | 103.54 | 75,647 |
| 2024-10-28 | 120.38 | 121.37 | 118.14 | 120.71 | 104.15 | 73,890 |
| 2024-10-25 | 119.08 | 121.63 | 119.07 | 120.50 | 103.97 | 48,419 |
| 2024-10-24 | 121.95 | 121.95 | 118.85 | 119.05 | 102.72 | 87,816 |
| 2024-10-23 | 120.67 | 123.60 | 119.07 | 121.95 | 105.22 | 198,778 |
| 2024-10-22 | 117.80 | 119.80 | 117.80 | 119.77 | 103.34 | 112,435 |
| 2024-10-21 | 118.03 | 118.86 | 117.03 | 117.80 | 101.64 | 99,891 |
| 2024-10-18 | 114.25 | 119.48 | 113.06 | 117.97 | 101.79 | 144,658 |
| 2024-10-17 | 115.69 | 115.99 | 114.07 | 114.79 | 99.042 | 62,970 |
| 2024-10-16 | 114.66 | 115.65 | 113.50 | 114.60 | 98.878 | 84,829 |
| 2024-10-15 | 117.00 | 117.15 | 114.51 | 114.66 | 98.930 | 100,400 |
| 2024-10-14 | 116.00 | 118.52 | 114.05 | 116.92 | 100.88 | 160,971 |
| 2024-10-11 | 115.53 | 116.47 | 114.03 | 114.03 | 98.386 | 119,868 |
| 2024-10-10 | 118.09 | 121.80 | 115.10 | 115.51 | 99.663 | 301,900 |
| 2024-10-09 | 122.61 | 125.97 | 117.00 | 117.20 | 101.12 | 415,174 |
| 2024-10-08 | 137.50 | 137.72 | 125.20 | 128.80 | 111.13 | 809,034 |
| 2024-09-30 | 122.79 | 125.58 | 115.10 | 125.20 | 108.02 | 456,598 |
| 2024-09-27 | 109.02 | 116.00 | 109.02 | 114.54 | 98.826 | 548,340 |
| 2024-09-26 | 99.440 | 106.98 | 98.700 | 106.98 | 92.303 | 258,037 |
| 2024-09-25 | 99.500 | 101.20 | 98.210 | 99.450 | 85.806 | 268,586 |
| 2024-09-24 | 94.350 | 98.140 | 92.770 | 98.000 | 84.555 | 269,358 |
| 2024-09-23 | 93.000 | 94.490 | 92.230 | 93.510 | 80.681 | 62,912 |
| 2024-09-20 | 94.260 | 94.260 | 92.060 | 92.200 | 79.551 | 90,755 |
| 2024-09-19 | 91.040 | 94.000 | 90.900 | 93.200 | 80.414 | 132,911 |
| 2024-09-18 | 93.010 | 93.010 | 90.770 | 91.040 | 78.550 | 136,600 |
| 2024-09-13 | 94.210 | 94.950 | 92.760 | 93.000 | 80.241 | 129,460 |
| 2024-09-12 | 96.500 | 96.590 | 94.100 | 94.200 | 81.277 | 183,880 |
| 2024-09-11 | 98.660 | 99.480 | 96.000 | 96.000 | 82.830 | 118,467 |
| 2024-09-10 | 98.250 | 99.480 | 97.890 | 98.660 | 85.125 | 60,849 |
| 2024-09-09 | 100.21 | 100.21 | 98.060 | 98.180 | 84.711 | 91,493 |
| 2024-09-06 | 102.33 | 102.69 | 100.00 | 100.20 | 86.453 | 92,501 |
| 2024-09-05 | 104.64 | 104.64 | 102.05 | 102.33 | 88.291 | 93,382 |
| 2024-09-04 | 103.51 | 105.30 | 103.00 | 103.96 | 89.698 | 92,900 |
| 2024-09-03 | 104.33 | 105.43 | 102.68 | 103.47 | 89.275 | 62,144 |
| 2024-09-02 | 105.48 | 105.99 | 102.63 | 103.84 | 89.594 | 75,597 |
| 2024-08-30 | 100.89 | 105.07 | 100.31 | 105.00 | 90.595 | 229,993 |
| 2024-08-29 | 98.870 | 100.99 | 98.860 | 100.33 | 86.566 | 89,980 |
| 2024-08-28 | 101.39 | 101.48 | 94.330 | 98.860 | 85.297 | 226,328 |
| 2024-08-27 | 102.03 | 102.03 | 100.38 | 101.00 | 87.144 | 55,392 |
| 2024-08-26 | 102.76 | 102.76 | 101.61 | 102.03 | 88.032 | 32,616 |
| 2024-08-23 | 101.96 | 102.88 | 101.93 | 102.01 | 88.015 | 34,223 |
| 2024-08-22 | 103.93 | 103.93 | 101.60 | 101.87 | 87.894 | 86,245 |
| 2024-08-21 | 104.28 | 104.73 | 103.92 | 104.29 | 89.982 | 35,895 |
| 2024-08-20 | 104.50 | 104.78 | 103.82 | 104.28 | 89.974 | 51,244 |
| 2024-08-19 | 104.50 | 105.00 | 104.01 | 104.48 | 90.146 | 48,786 |
| 2024-08-16 | 103.66 | 104.55 | 103.65 | 104.50 | 90.163 | 56,604 |
| 2024-08-15 | 103.56 | 104.36 | 103.56 | 103.85 | 89.603 | 54,529 |
| 2024-08-14 | 104.16 | 104.93 | 103.46 | 104.20 | 89.905 | 42,325 |
| 2024-08-13 | 105.41 | 106.35 | 103.53 | 104.97 | 90.569 | 63,893 |
| 2024-08-12 | 106.45 | 106.45 | 104.56 | 105.13 | 90.707 | 40,776 |
| 2024-08-09 | 103.99 | 105.95 | 103.99 | 105.46 | 90.992 | 66,530 |
| 2024-08-08 | 101.96 | 104.62 | 101.60 | 103.97 | 89.706 | 98,488 |
| 2024-08-07 | 100.96 | 102.19 | 100.90 | 101.81 | 87.843 | 42,407 |
| 2024-08-06 | 101.96 | 102.64 | 99.880 | 100.26 | 86.505 | 109,824 |
| 2024-08-05 | 102.50 | 105.00 | 100.00 | 100.00 | 86.281 | 145,933 |
| 2024-08-02 | 101.79 | 102.99 | 100.88 | 101.63 | 87.687 | 119,049 |
| 2024-08-01 | 104.19 | 104.20 | 100.75 | 101.87 | 87.894 | 163,550 |
| 2024-07-31 | 102.81 | 105.55 | 102.08 | 104.20 | 89.905 | 173,443 |
| 2024-07-30 | 105.85 | 105.85 | 101.03 | 102.21 | 88.188 | 155,896 |
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.