Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	36.450	37.260	36.080	36.800	17.054	12,895,459
2022-05-09	36.670	37.470	36.170	36.900	17.100	12,731,832
2022-05-06	35.770	37.800	35.520	36.900	17.100	14,922,940
2022-05-05	36.020	37.090	35.350	36.890	17.095	15,338,889
2022-04-29	33.980	36.370	33.940	35.820	16.600	24,819,421
2022-04-28	34.990	34.990	33.010	33.800	15.663	19,293,589
2022-04-27	30.840	34.090	30.130	33.980	15.747	18,462,880
2022-04-26	31.930	32.550	31.000	31.460	14.579	9,161,318
2022-04-25	32.240	32.590	31.120	31.460	14.579	12,193,406
2022-04-22	33.050	33.300	32.080	32.970	15.279	9,897,525
2022-04-21	34.430	35.340	33.000	33.210	15.390	17,058,724
2022-04-20	35.300	36.370	34.820	35.000	16.220	19,898,051
2022-04-19	34.340	35.010	34.250	34.870	16.159	11,088,051
2022-04-18	32.980	34.000	32.660	33.700	15.617	9,545,764
2022-04-15	33.100	34.580	32.970	33.420	15.487	13,047,226
2022-04-14	31.730	33.660	31.400	33.160	15.367	13,171,592
2022-04-13	32.110	32.820	31.640	31.700	14.690	10,582,971
2022-04-12	32.000	32.400	31.300	32.140	14.894	10,432,831
2022-04-11	33.240	33.800	32.010	32.450	15.038	14,637,587
2022-04-08	31.120	33.500	31.120	33.220	15.395	10,687,307
2022-04-07	31.340	31.500	31.020	31.180	14.449	4,325,463
2022-04-06	31.890	31.930	30.600	31.210	14.463	7,507,842
2022-04-01	31.510	32.300	31.510	31.900	14.783	4,703,639
2022-03-31	32.600	32.850	31.760	31.900	14.783	6,044,836
2022-03-30	32.180	32.750	32.050	32.650	15.131	4,277,809
2022-03-29	32.130	32.590	31.800	32.180	14.913	7,537,227
2022-03-28	32.700	32.780	31.850	32.160	14.904	6,271,006
2022-03-25	32.650	33.280	32.180	32.550	15.084	5,448,556
2022-03-24	32.720	33.090	32.550	32.750	15.177	3,803,038
2022-03-23	33.010	33.340	32.660	32.900	15.246	4,934,560
2022-03-22	32.550	33.190	32.350	32.920	15.256	6,638,955
2022-03-21	33.710	33.710	32.380	32.690	15.149	14,150,086
2022-03-18	32.840	34.160	32.760	33.920	15.719	12,980,615
2022-03-17	31.920	33.110	31.830	32.740	15.172	11,582,331
2022-03-16	30.370	32.000	29.280	31.800	14.737	11,192,041
2022-03-15	31.500	32.040	30.180	30.180	13.986	10,396,012
2022-03-14	32.000	32.880	31.700	31.870	14.769	4,965,887
2022-03-11	32.290	33.000	31.490	32.560	15.089	9,519,051
2022-03-10	31.230	32.570	30.670	32.540	15.080	12,954,584
2022-03-09	29.920	31.550	29.400	30.320	14.051	13,736,697
2022-03-08	31.610	31.790	29.700	30.000	13.902	9,324,147
2022-03-07	33.000	33.090	31.300	31.490	14.593	10,017,081
2022-03-04	33.480	33.790	32.710	33.100	15.339	6,368,863
2022-03-03	34.200	34.330	33.390	33.480	15.515	7,382,273
2022-03-02	34.420	34.880	33.690	33.970	15.742	11,196,519
2022-03-01	34.930	35.300	34.720	34.880	16.164	7,094,755
2022-02-28	34.800	35.270	34.510	34.890	16.169	6,178,590
2022-02-25	34.530	35.320	34.300	34.920	16.182	7,127,596
2022-02-24	34.700	35.300	33.980	34.430	15.955	9,231,351
2022-02-23	33.880	35.120	33.880	34.760	16.108	8,168,754
2022-02-22	33.890	33.890	33.050	33.660	15.599	6,189,223
2022-02-21	33.600	34.280	33.310	33.850	15.687	6,264,487
2022-02-18	33.900	34.350	33.230	33.410	15.483	7,749,236
2022-02-17	34.000	35.140	33.510	34.350	15.918	11,963,093
2022-02-16	33.800	33.850	33.190	33.760	15.645	8,265,745
2022-02-15	32.810	33.430	32.560	33.350	15.455	6,621,560
2022-02-14	32.700	33.840	32.300	32.800	15.200	6,606,068
2022-02-11	33.750	33.780	32.370	32.610	15.112	8,712,266
2022-02-10	33.570	33.840	33.150	33.560	15.552	6,524,675
2022-02-09	33.260	33.980	32.710	33.540	15.543	6,952,139

← NewerPage 19 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.