Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.750	19.330	18.680	19.330	19.330	10,982,696
2023-07-28	18.900	19.080	18.700	19.000	19.000	3,883,219
2023-07-27	19.300	19.430	18.700	18.900	18.900	7,965,540
2023-07-26	19.680	19.700	19.250	19.370	19.370	5,148,104
2023-07-25	18.830	19.690	18.660	19.550	19.550	5,656,656
2023-07-24	19.860	19.890	19.410	19.560	19.560	3,688,122
2023-07-21	19.600	19.790	19.420	19.660	19.660	3,443,891
2023-07-20	19.660	19.860	19.560	19.600	19.600	5,860,662
2023-07-19	19.890	19.890	19.390	19.560	19.560	5,899,024
2023-07-18	19.650	19.940	19.460	19.850	19.850	4,708,254
2023-07-17	19.540	20.190	19.270	19.700	19.700	6,123,235
2023-07-14	19.660	19.680	19.320	19.660	19.660	2,791,670
2023-07-13	19.400	20.000	19.380	19.710	19.710	8,861,774
2023-07-12	19.360	19.910	19.250	19.600	19.600	7,935,104
2023-07-11	19.000	19.450	18.830	19.350	19.350	4,833,300
2023-07-10	19.010	19.400	18.700	19.210	19.210	6,295,368
2023-07-07	27.240	27.890	27.240	27.520	18.657	5,688,720
2023-07-06	27.960	28.030	27.470	27.580	18.698	4,898,740
2023-07-05	26.910	28.180	26.820	27.970	18.962	11,201,870
2023-07-04	27.500	27.530	26.900	26.910	18.244	5,209,142
2023-07-03	27.490	27.490	27.070	27.400	18.576	6,380,472
2023-06-30	26.320	27.160	26.040	27.080	18.359	8,890,620
2023-06-29	26.300	26.400	26.150	26.320	17.844	7,401,424
2023-06-28	26.160	26.430	25.880	26.320	17.844	6,698,328
2023-06-27	25.280	26.270	25.280	26.160	17.735	8,449,049
2023-06-26	25.530	25.780	25.240	25.280	17.139	4,602,641
2023-06-21	25.860	26.090	25.610	25.690	17.417	5,795,319
2023-06-20	25.500	26.070	25.420	25.900	17.559	7,305,195
2023-06-19	25.760	25.880	25.440	25.750	17.457	5,164,245
2023-06-16	25.600	25.870	25.500	25.760	17.464	5,597,935
2023-06-15	25.570	25.900	25.000	25.800	17.491	9,448,108
2023-06-14	25.650	26.080	25.210	25.640	17.383	8,296,297
2023-06-13	26.700	26.870	25.600	25.730	17.444	10,882,603
2023-06-12	26.530	27.200	26.060	26.820	18.183	7,322,138
2023-06-09	27.000	27.000	26.230	26.670	18.081	9,491,188
2023-06-08	27.050	27.200	26.850	26.980	18.291	3,969,868
2023-06-07	27.670	27.700	26.810	27.020	18.318	6,281,261
2023-06-06	28.490	28.840	27.550	27.600	18.711	7,073,444
2023-06-05	28.260	28.740	28.010	28.580	19.376	5,471,971
2023-06-02	27.690	28.360	27.300	28.240	19.145	4,070,411
2023-06-01	27.370	27.980	27.300	27.560	18.684	4,081,991
2023-05-31	27.440	27.690	27.000	27.600	18.711	6,073,349
2023-05-30	27.510	28.030	27.170	27.640	18.739	4,383,489
2023-05-29	27.530	28.080	26.980	27.770	18.827	7,276,719
2023-05-26	28.520	28.530	27.410	27.540	18.671	6,863,224
2023-05-25	29.050	29.140	28.400	28.700	19.457	3,699,173
2023-05-24	29.350	29.430	28.630	29.340	19.891	7,404,321
2023-05-23	29.410	29.450	29.080	29.440	19.959	3,378,446
2023-05-22	29.300	29.500	29.010	29.410	19.938	3,665,354
2023-05-19	28.940	29.440	28.720	29.300	19.864	4,635,156
2023-05-18	29.440	29.550	28.720	29.290	19.857	4,559,314
2023-05-17	29.000	29.400	28.770	29.310	19.871	5,109,616
2023-05-16	28.880	29.150	28.280	29.030	19.681	6,499,173
2023-05-15	27.370	28.990	27.370	28.870	19.572	7,453,104
2023-05-12	27.880	27.970	27.260	27.460	18.617	4,655,054
2023-05-11	27.600	28.340	27.600	27.880	18.901	4,779,320
2023-05-10	27.260	28.180	27.110	27.830	18.867	8,466,525
2023-05-09	27.240	27.750	26.960	27.230	18.461	10,443,118
2023-05-08	27.490	27.950	27.190	27.300	18.508	9,658,587
2023-05-05	28.510	28.510	26.670	27.430	18.596	23,388,561

← NewerPage 14 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.