Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.380	17.590	16.180	16.640	16.640	16,797,912
2023-10-30	18.100	18.260	17.800	17.910	17.910	6,503,737
2023-10-27	18.170	18.280	17.280	18.030	18.030	8,053,009
2023-10-26	18.640	18.670	18.100	18.170	18.170	3,998,776
2023-10-25	18.970	19.060	18.530	18.640	18.640	2,932,733
2023-10-24	18.450	18.970	18.410	18.890	18.890	2,198,661
2023-10-23	18.760	18.890	18.360	18.570	18.570	3,478,085
2023-10-20	18.650	19.390	18.600	18.900	18.900	4,222,022
2023-10-19	18.680	18.980	18.460	18.800	18.800	2,771,623
2023-10-18	19.100	19.220	18.810	18.900	18.900	3,894,285
2023-10-17	19.100	19.290	19.000	19.180	19.180	1,849,932
2023-10-16	19.250	19.330	19.090	19.180	19.180	2,296,280
2023-10-13	19.500	19.500	19.220	19.330	19.330	2,413,452
2023-10-12	19.370	19.630	19.290	19.500	19.500	2,464,869
2023-10-11	19.660	19.690	19.320	19.370	19.370	2,041,196
2023-10-10	19.780	19.850	19.550	19.560	19.560	2,382,591
2023-10-09	20.010	20.010	19.680	19.880	19.880	3,249,019
2023-09-28	20.050	20.120	19.860	20.060	20.060	2,707,568
2023-09-27	19.880	20.050	19.760	20.030	20.030	2,200,920
2023-09-26	19.920	20.000	19.750	19.920	19.920	2,064,172
2023-09-25	20.000	20.100	19.850	20.000	20.000	2,305,525
2023-09-22	19.990	20.030	19.740	20.000	20.000	2,854,138
2023-09-21	19.940	20.130	19.830	19.990	19.990	1,961,124
2023-09-20	20.100	20.120	19.910	19.990	19.990	1,885,339
2023-09-19	19.900	20.080	19.830	19.990	19.990	2,662,923
2023-09-18	19.990	20.000	19.800	20.000	20.000	2,550,326
2023-09-15	20.290	20.440	19.910	19.950	19.950	3,363,840
2023-09-14	20.400	20.500	20.100	20.290	20.290	3,425,540
2023-09-13	20.470	20.780	20.200	20.500	20.500	3,741,364
2023-09-12	20.290	20.510	20.100	20.370	20.370	3,018,436
2023-09-11	20.260	20.450	20.150	20.300	20.300	4,301,396
2023-09-08	20.280	20.360	20.000	20.280	20.280	2,341,884
2023-09-07	20.440	20.540	20.150	20.210	20.210	5,644,556
2023-09-06	20.350	20.440	20.210	20.380	20.380	4,310,220
2023-09-05	20.370	20.500	20.100	20.380	20.380	4,105,963
2023-09-04	20.300	20.620	20.160	20.380	20.380	4,490,700
2023-09-01	20.060	20.350	19.940	20.280	20.280	4,360,967
2023-08-31	20.190	20.190	19.800	20.100	20.100	4,796,344
2023-08-30	20.140	20.270	19.910	20.110	20.110	4,668,304
2023-08-29	19.060	20.160	19.060	20.100	20.100	11,400,297
2023-08-28	20.160	20.160	19.120	19.260	19.260	8,740,774
2023-08-25	18.620	19.280	18.550	19.120	19.120	10,878,030
2023-08-24	18.250	18.560	18.000	18.470	18.470	3,343,645
2023-08-23	18.650	18.660	18.080	18.170	18.170	4,564,844
2023-08-22	18.500	18.800	18.250	18.600	18.600	5,101,396
2023-08-21	18.810	18.850	18.340	18.440	18.440	3,158,322
2023-08-18	18.730	19.090	18.700	18.840	18.840	2,817,272
2023-08-17	18.710	18.840	18.390	18.710	18.710	2,575,464
2023-08-16	18.920	19.000	18.650	18.750	18.750	2,348,156
2023-08-15	18.880	19.050	18.760	18.950	18.950	2,370,921
2023-08-14	19.070	19.100	18.730	18.910	18.910	5,034,767
2023-08-11	19.300	19.300	18.950	19.250	19.250	5,451,851
2023-08-10	18.460	19.300	18.320	19.270	19.270	11,447,952
2023-08-09	18.510	18.530	18.200	18.520	18.520	2,476,120
2023-08-08	18.300	18.530	18.170	18.480	18.480	2,518,309
2023-08-07	18.310	18.390	18.150	18.270	18.270	3,933,015
2023-08-04	18.600	18.600	18.250	18.520	18.520	5,649,116
2023-08-03	18.520	18.620	18.380	18.530	18.530	3,269,092
2023-08-02	18.580	18.730	18.000	18.630	18.630	9,117,352
2023-08-01	19.200	19.200	18.590	18.590	18.590	7,487,562

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	1.4000 CNY
2022-12-16	0.3000 CNY
2022-06-21	1.4000 CNY
2021-06-16	0.4300 CNY
2019-07-04	0.1751 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.