Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	25.530	26.140	25.230	25.580	17.178	6,895,974
2022-08-02	26.610	26.610	25.400	25.590	17.184	8,097,807
2022-08-01	26.250	26.980	26.090	26.780	17.983	6,730,542
2022-07-29	26.580	26.930	26.350	26.400	17.728	4,425,185
2022-07-28	26.790	27.500	26.570	26.650	17.896	5,598,499
2022-07-27	27.000	27.250	26.630	26.800	17.997	6,186,139
2022-07-26	26.580	27.190	26.320	27.000	18.131	7,058,958
2022-07-25	26.410	26.760	26.190	26.500	17.795	6,864,804
2022-07-22	26.340	26.700	25.970	26.280	17.648	8,164,480
2022-07-21	27.040	27.100	26.240	26.450	17.762	10,733,146
2022-07-20	27.120	27.190	26.810	27.090	18.192	5,881,937
2022-07-19	27.020	27.220	26.670	27.110	18.205	7,601,686
2022-07-18	27.280	27.300	26.470	26.980	18.118	9,291,016
2022-07-15	26.660	27.870	26.660	26.990	18.124	9,456,273
2022-07-14	27.000	27.500	26.740	26.780	17.983	8,356,675
2022-07-13	26.950	27.350	26.520	27.080	18.185	12,415,783
2022-07-12	27.630	27.830	26.900	27.110	18.205	9,566,167
2022-07-11	28.600	28.600	27.350	27.720	18.615	9,026,203
2022-07-08	28.810	29.600	28.390	28.680	19.259	13,569,719
2022-07-07	29.400	29.470	28.640	28.810	19.347	14,652,149
2022-07-06	29.280	29.530	28.300	28.640	19.232	12,954,330
2022-07-05	29.420	30.150	29.190	29.330	19.696	18,361,817
2022-07-04	29.290	30.050	28.660	29.330	19.696	12,080,971
2022-07-01	28.250	29.260	28.020	29.140	19.568	13,347,881
2022-06-30	27.420	28.480	27.420	28.150	18.903	11,295,678
2022-06-29	27.500	28.120	27.490	27.490	18.460	11,323,963
2022-06-28	27.660	28.170	27.300	27.720	18.615	15,213,935
2022-06-27	28.260	28.500	27.410	27.720	18.615	27,154,313
2022-06-24	28.330	29.050	27.910	28.280	18.991	9,671,096
2022-06-23	27.800	28.210	27.250	28.100	18.870	10,960,859
2022-06-22	28.500	28.600	27.800	27.920	18.749	9,788,114
2022-06-21	28.260	29.120	28.020	29.000	19.474	10,466,603
2022-06-20	41.410	41.600	39.900	41.340	19.158	10,750,927
2022-06-17	40.780	41.780	40.200	41.300	19.139	8,925,222
2022-06-16	41.800	41.980	39.910	41.000	19.000	13,376,372
2022-06-15	43.310	43.790	41.090	41.380	19.176	18,070,220
2022-06-14	41.540	42.570	41.280	42.500	19.695	11,612,694
2022-06-13	41.540	42.600	41.280	41.970	19.450	13,375,089
2022-06-10	39.400	41.800	39.400	41.410	19.190	14,561,841
2022-06-09	39.620	40.300	39.220	39.830	18.458	7,966,127
2022-06-08	39.450	39.740	38.610	39.540	18.323	8,840,139
2022-06-07	38.980	39.660	38.800	39.450	18.282	8,303,851
2022-06-06	38.440	39.180	38.250	38.980	18.064	7,965,908
2022-06-02	38.200	38.690	37.820	38.390	17.791	6,579,912
2022-06-01	37.760	38.730	37.410	38.390	17.791	9,199,593
2022-05-31	37.700	38.250	37.220	37.650	17.448	9,009,745
2022-05-30	38.110	39.100	37.700	38.120	17.665	9,518,555
2022-05-27	37.100	38.680	36.910	38.230	17.716	11,070,219
2022-05-26	37.490	37.690	36.900	37.180	17.230	5,789,034
2022-05-25	37.020	37.650	36.720	37.240	17.258	6,717,194
2022-05-24	37.800	38.200	36.760	37.280	17.276	7,672,369
2022-05-23	37.500	38.110	37.050	37.730	17.485	6,407,514
2022-05-20	37.010	37.680	36.930	37.500	17.378	7,590,341
2022-05-19	36.780	37.430	36.360	37.430	17.346	8,806,958
2022-05-18	38.000	38.040	36.530	36.860	17.081	8,833,480
2022-05-17	37.480	37.990	36.810	37.800	17.517	7,944,867
2022-05-16	37.640	38.210	37.200	37.650	17.448	10,483,736
2022-05-13	37.020	38.230	36.910	36.980	17.137	10,344,687
2022-05-12	36.690	37.220	36.110	36.890	17.095	7,674,283
2022-05-11	36.890	37.260	36.400	36.700	17.007	10,965,016

← NewerPage 18 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.