Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	31.970	31.970	31.310	31.840	21.586	4,943,323
2023-02-02	31.700	32.080	31.310	31.920	21.640	5,415,687
2023-02-01	31.620	31.940	31.470	31.660	21.464	5,906,685
2023-01-31	31.300	31.690	31.210	31.660	21.464	5,153,701
2023-01-30	31.950	32.200	31.100	31.630	21.444	9,076,029
2023-01-20	31.270	31.720	31.150	31.660	21.464	7,981,296
2023-01-19	31.080	31.850	31.060	31.650	21.457	6,811,289
2023-01-18	31.480	31.500	31.110	31.270	21.199	3,401,214
2023-01-17	31.200	31.520	30.760	31.330	21.240	6,333,264
2023-01-16	30.560	31.330	30.320	30.960	20.989	9,993,628
2023-01-13	30.000	30.510	29.970	30.450	20.644	4,681,108
2023-01-12	29.930	30.250	29.830	30.060	20.379	6,849,596
2023-01-11	30.590	30.690	29.880	30.100	20.406	5,569,582
2023-01-10	30.530	30.580	30.180	30.440	20.637	3,678,410
2023-01-09	29.990	30.750	29.700	30.540	20.705	9,756,587
2023-01-06	29.400	30.060	29.250	29.670	20.115	5,642,434
2023-01-05	29.060	29.460	28.770	29.400	19.932	7,695,935
2023-01-04	29.770	29.770	29.050	29.110	19.735	7,699,823
2023-01-03	29.400	29.900	29.280	29.860	20.244	4,617,911
2022-12-30	29.980	29.980	29.270	29.400	19.932	5,894,056
2022-12-29	29.440	29.890	29.230	29.870	20.250	3,940,144
2022-12-28	29.400	29.600	29.120	29.450	19.966	5,259,090
2022-12-27	30.020	30.270	29.150	29.400	19.932	5,301,440
2022-12-26	29.530	30.140	29.440	29.900	20.271	4,059,608
2022-12-23	29.990	29.990	29.100	29.500	20.000	9,334,798
2022-12-22	30.670	30.930	29.700	29.990	20.332	8,224,505
2022-12-21	30.500	31.200	30.360	30.690	20.806	5,409,419
2022-12-20	31.310	31.660	30.420	30.500	20.677	8,414,810
2022-12-19	31.300	32.550	30.770	31.500	21.355	10,702,864
2022-12-16	31.440	31.720	31.120	31.480	21.342	6,113,793
2022-12-15	31.300	32.110	31.000	31.650	21.254	11,032,208
2022-12-14	32.300	32.300	31.000	31.490	21.146	14,122,607
2022-12-13	34.600	34.800	31.700	32.880	22.080	30,489,099
2022-12-12	33.900	34.850	33.380	34.330	23.053	30,088,793
2022-12-09	32.330	33.220	31.960	32.700	21.959	13,484,496
2022-12-08	32.020	32.460	31.260	32.220	21.637	14,842,210
2022-12-07	30.560	31.840	30.440	31.770	21.334	20,690,077
2022-12-06	29.900	30.890	29.530	30.480	20.468	10,587,441
2022-12-05	29.590	30.390	29.280	29.690	19.938	6,829,270
2022-12-02	29.670	29.830	29.420	29.500	19.810	3,238,215
2022-12-01	29.950	30.110	29.510	29.790	20.005	5,279,367
2022-11-30	29.680	30.100	29.400	29.800	20.011	4,478,647
2022-11-29	29.530	29.860	29.250	29.680	19.931	3,933,671
2022-11-28	29.540	29.720	29.040	29.350	19.709	5,441,492
2022-11-25	30.190	30.450	29.850	29.920	20.092	4,091,549
2022-11-24	30.470	30.470	30.050	30.380	20.401	3,107,064
2022-11-23	30.070	30.370	29.750	30.280	20.334	5,053,858
2022-11-22	30.500	30.660	29.900	30.430	20.434	6,074,656
2022-11-21	30.100	30.950	29.720	30.640	20.575	6,868,727
2022-11-18	30.600	31.490	30.160	30.320	20.361	8,923,451
2022-11-17	31.000	31.000	29.830	30.700	20.616	11,944,219
2022-11-16	32.390	32.700	30.800	31.300	21.019	20,906,183
2022-11-15	30.200	32.730	30.130	32.720	21.972	29,195,061
2022-11-14	30.030	30.130	29.550	29.750	19.978	5,172,918
2022-11-11	30.380	30.790	29.800	30.010	20.152	6,272,099
2022-11-10	30.400	30.630	29.880	30.100	20.213	3,452,092
2022-11-09	30.050	30.650	30.030	30.450	20.448	4,335,884
2022-11-08	30.140	30.420	29.900	30.350	20.381	4,646,299
2022-11-07	30.450	30.650	30.060	30.220	20.293	6,371,017
2022-11-04	30.100	30.750	29.760	30.380	20.401	8,506,281

← NewerPage 16 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.