Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	32.970	33.250	32.220	33.220	15.395	6,923,756
2022-02-07	33.740	33.940	32.670	33.100	15.339	8,388,159
2022-01-28	33.660	34.300	32.600	33.490	15.520	11,191,002
2022-01-27	33.580	34.350	33.200	33.300	15.432	9,144,576
2022-01-26	34.840	34.840	33.410	33.920	15.719	8,387,159
2022-01-25	35.200	35.400	34.020	34.500	15.988	7,086,336
2022-01-24	34.510	35.490	34.210	35.300	16.359	6,499,289
2022-01-21	35.500	36.290	34.320	34.500	15.988	10,404,399
2022-01-20	36.520	37.330	34.880	35.500	16.451	17,253,997
2022-01-19	35.980	36.640	35.280	35.520	16.460	8,878,327
2022-01-18	35.810	36.700	35.120	36.200	16.776	8,250,335
2022-01-17	35.700	36.100	35.150	35.550	16.474	6,786,072
2022-01-14	35.690	36.050	34.810	35.910	16.641	6,718,974
2022-01-13	36.130	36.450	35.140	35.500	16.451	7,378,016
2022-01-12	35.880	36.760	35.600	36.200	16.776	8,789,312
2022-01-11	37.740	37.880	35.730	35.920	16.646	9,063,927
2022-01-10	34.700	38.100	34.700	37.710	17.475	15,902,683
2022-01-07	35.620	35.990	35.050	35.380	16.396	6,810,694
2022-01-06	35.900	36.180	34.000	35.890	16.632	11,845,906
2022-01-05	39.300	39.450	35.370	35.950	16.660	23,359,219
2022-01-04	39.100	39.760	38.440	39.300	18.212	7,476,510
2021-12-31	39.250	39.480	38.700	39.000	18.073	5,250,050
2021-12-30	39.610	39.810	38.940	39.060	18.101	6,718,419
2021-12-29	39.930	40.160	38.680	39.550	18.328	9,432,323
2021-12-28	38.790	41.060	38.430	39.930	18.504	11,658,895
2021-12-27	38.820	39.600	38.000	38.600	17.888	6,314,245
2021-12-24	39.900	40.270	38.410	39.000	18.073	7,628,108
2021-12-23	39.110	40.400	38.670	39.800	18.444	10,481,533
2021-12-22	37.520	39.060	37.500	39.000	18.073	11,685,002
2021-12-21	37.250	37.690	37.000	37.580	17.415	8,926,371
2021-12-20	37.460	37.890	37.280	37.450	17.355	9,414,401
2021-12-17	37.580	38.680	37.280	37.600	17.424	10,483,908
2021-12-16	37.530	38.090	37.300	37.580	17.415	6,050,927
2021-12-15	37.650	38.100	36.910	37.800	17.517	9,849,944
2021-12-14	38.060	38.070	36.800	38.000	17.610	10,143,131
2021-12-13	38.300	38.870	37.950	38.000	17.610	7,502,907
2021-12-10	38.000	38.820	37.900	38.300	17.749	9,475,333
2021-12-09	38.120	38.680	37.450	38.220	17.712	8,490,825
2021-12-08	37.960	38.120	36.880	37.940	17.582	8,557,271
2021-12-07	38.390	38.800	37.190	37.700	17.471	7,901,265
2021-12-06	38.800	39.250	38.290	38.310	17.753	6,067,769
2021-12-03	39.850	39.850	38.200	38.700	17.934	9,162,208
2021-12-02	39.600	40.800	38.880	39.240	18.184	14,111,878
2021-12-01	40.160	40.390	39.050	39.600	18.351	12,901,194
2021-11-30	39.090	41.300	39.000	40.490	18.764	11,909,734
2021-11-29	39.370	39.440	38.450	39.090	18.115	11,089,944
2021-11-26	38.960	40.030	38.350	39.710	18.402	15,324,944
2021-11-25	37.700	39.510	37.500	38.990	18.069	18,820,576
2021-11-24	37.080	37.920	36.850	37.340	17.304	9,810,041
2021-11-23	36.700	37.500	36.600	37.100	17.193	9,957,366
2021-11-22	36.180	37.180	35.550	36.930	17.114	11,024,600
2021-11-19	35.020	36.460	35.010	36.230	16.790	7,204,107
2021-11-18	35.360	35.920	35.020	35.320	16.368	7,174,462
2021-11-17	35.750	35.850	35.010	35.360	16.386	7,034,639
2021-11-16	35.780	36.760	35.700	35.960	16.664	11,159,160
2021-11-15	37.730	38.880	36.380	36.500	16.915	18,384,441
2021-11-12	35.290	37.820	34.810	37.530	17.392	15,917,111
2021-11-11	34.990	35.350	34.590	35.140	16.284	8,044,077
2021-11-10	35.850	35.880	34.350	35.070	16.252	9,930,490
2021-11-09	35.550	36.360	35.000	35.850	16.613	7,051,211

← NewerPage 20 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.