Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.200	30.680	29.110	30.030	20.166	12,009,174
2022-11-02	29.350	29.960	29.170	29.410	19.749	6,333,791
2022-11-01	29.950	29.950	28.850	29.370	19.723	11,518,872
2022-10-31	30.000	30.300	29.330	29.640	19.904	9,525,278
2022-10-28	30.120	30.580	29.940	30.310	20.354	9,706,515
2022-10-27	30.380	30.980	29.810	30.270	20.327	9,020,533
2022-10-26	30.240	30.800	30.080	30.560	20.522	6,904,000
2022-10-25	29.800	30.600	29.600	30.410	20.421	9,244,158
2022-10-24	30.090	31.040	29.800	30.050	20.179	10,152,618
2022-10-21	30.480	30.490	29.730	30.250	20.314	6,923,813
2022-10-20	30.360	30.530	29.500	30.380	20.401	12,020,563
2022-10-19	29.060	30.480	28.570	30.080	20.199	16,441,744
2022-10-18	28.910	29.250	28.610	28.970	19.454	10,110,261
2022-10-17	27.720	29.000	27.720	28.960	19.447	12,109,288
2022-10-14	27.360	28.180	27.300	28.000	18.803	9,085,748
2022-10-13	27.350	27.590	26.910	27.260	18.306	5,764,939
2022-10-12	27.030	27.700	26.700	27.430	18.420	12,822,140
2022-10-11	26.370	27.120	25.800	27.010	18.138	8,766,388
2022-10-10	25.760	26.860	25.040	26.190	17.587	10,804,906
2022-09-30	26.310	26.630	25.610	25.770	17.305	7,108,319
2022-09-29	26.090	26.700	26.080	26.350	17.695	5,004,564
2022-09-28	26.700	26.990	25.910	26.050	17.493	5,840,053
2022-09-27	26.880	27.290	26.560	26.760	17.970	4,770,952
2022-09-26	27.030	27.550	26.680	26.880	18.051	5,916,044
2022-09-23	27.570	27.940	26.890	27.150	18.232	7,062,119
2022-09-22	27.000	27.690	26.940	27.600	18.534	8,390,736
2022-09-21	27.250	27.570	26.700	27.350	18.366	9,266,419
2022-09-20	27.660	27.760	27.140	27.540	18.494	6,936,953
2022-09-19	26.060	27.940	25.880	27.580	18.521	14,532,660
2022-09-16	26.640	26.650	26.060	26.200	17.594	10,355,689
2022-09-15	27.200	27.470	26.210	26.790	17.990	9,880,417
2022-09-14	27.480	27.500	26.920	27.150	18.232	7,256,296
2022-09-13	27.900	28.130	27.040	27.460	18.440	15,592,462
2022-09-09	27.880	28.320	27.720	28.280	18.991	7,812,179
2022-09-08	28.010	28.080	27.630	27.770	18.648	4,692,030
2022-09-07	27.770	28.300	27.770	28.010	18.809	7,384,445
2022-09-06	27.330	28.190	27.210	27.970	18.783	8,973,624
2022-09-05	27.090	27.420	26.440	27.260	18.306	7,997,340
2022-09-02	27.330	27.350	26.860	27.110	18.205	5,737,018
2022-09-01	27.480	27.870	26.980	27.160	18.239	7,974,733
2022-08-31	28.350	28.480	27.350	27.480	18.454	8,595,574
2022-08-30	28.530	28.740	28.100	28.350	19.038	7,751,175
2022-08-29	27.800	28.890	27.260	28.730	19.293	15,021,629
2022-08-26	28.680	28.700	27.680	27.790	18.662	11,996,507
2022-08-25	27.810	28.650	27.300	28.380	19.058	16,375,287
2022-08-24	28.270	28.630	27.310	27.390	18.393	9,746,570
2022-08-23	28.000	28.370	27.550	28.280	18.991	9,097,008
2022-08-22	26.240	28.150	26.080	28.030	18.823	12,945,065
2022-08-19	26.770	26.770	26.260	26.320	17.675	3,903,289
2022-08-18	26.480	26.880	26.080	26.770	17.977	6,306,116
2022-08-17	27.000	27.060	26.330	26.580	17.849	6,447,656
2022-08-16	26.890	27.220	26.730	26.950	18.098	5,053,914
2022-08-15	26.930	27.090	26.670	26.870	18.044	4,882,707
2022-08-12	26.750	27.040	26.520	26.880	18.051	5,047,835
2022-08-11	26.380	26.730	26.190	26.660	17.903	4,594,210
2022-08-10	26.350	26.550	26.030	26.380	17.715	4,885,883
2022-08-09	26.090	26.520	25.810	26.370	17.708	5,771,165
2022-08-08	25.720	26.040	25.510	25.990	17.453	5,507,866
2022-08-05	25.700	25.810	25.340	25.740	17.285	9,015,484
2022-08-04	25.600	25.750	25.230	25.620	17.204	5,114,550

← NewerPage 17 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.