Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.340 | 5.380 | 5.290 | 5.340 | 5.340 | 1,881,000 |
| 2024-07-26 | 5.300 | 5.380 | 5.290 | 5.330 | 5.330 | 2,504,800 |
| 2024-07-25 | 5.320 | 5.340 | 5.240 | 5.290 | 5.290 | 2,128,800 |
| 2024-07-24 | 5.400 | 5.440 | 5.260 | 5.320 | 5.320 | 3,845,800 |
| 2024-07-23 | 5.480 | 5.550 | 5.420 | 5.420 | 5.420 | 2,012,700 |
| 2024-07-22 | 5.450 | 5.520 | 5.420 | 5.460 | 5.460 | 1,644,500 |
| 2024-07-19 | 5.490 | 5.510 | 5.440 | 5.480 | 5.480 | 1,403,900 |
| 2024-07-18 | 5.560 | 5.580 | 5.420 | 5.480 | 5.480 | 2,525,800 |
| 2024-07-17 | 5.580 | 5.770 | 5.550 | 5.560 | 5.560 | 2,164,000 |
| 2024-07-16 | 5.570 | 5.630 | 5.520 | 5.570 | 5.570 | 1,986,300 |
| 2024-07-15 | 5.680 | 5.680 | 5.560 | 5.580 | 5.580 | 1,711,900 |
| 2024-07-12 | 5.660 | 5.750 | 5.620 | 5.670 | 5.670 | 3,117,600 |
| 2024-07-11 | 5.650 | 5.700 | 5.570 | 5.670 | 5.670 | 4,458,453 |
| 2024-07-10 | 5.520 | 5.610 | 5.380 | 5.610 | 5.610 | 4,790,200 |
| 2024-07-09 | 5.590 | 5.650 | 5.460 | 5.520 | 5.520 | 3,470,500 |
| 2024-07-08 | 5.670 | 5.740 | 5.540 | 5.620 | 5.620 | 2,465,200 |
| 2024-07-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-04 | 5.810 | 5.820 | 5.660 | 5.700 | 5.700 | 3,259,200 |
| 2024-07-03 | 5.920 | 5.920 | 5.810 | 5.810 | 5.810 | 1,535,400 |
| 2024-07-02 | 5.850 | 5.950 | 5.810 | 5.870 | 5.870 | 2,726,680 |
| 2024-07-01 | 5.740 | 5.870 | 5.710 | 5.850 | 5.850 | 2,915,680 |
| 2024-06-28 | 5.700 | 5.790 | 5.690 | 5.720 | 5.720 | 1,990,900 |
| 2024-06-27 | 5.840 | 5.870 | 5.690 | 5.710 | 5.710 | 2,423,000 |
| 2024-06-26 | 5.700 | 5.900 | 5.670 | 5.830 | 5.830 | 3,194,900 |
| 2024-06-25 | 5.670 | 5.800 | 5.670 | 5.720 | 5.720 | 2,521,000 |
| 2024-06-24 | 5.920 | 5.950 | 5.690 | 5.730 | 5.730 | 3,658,680 |
| 2024-06-21 | 5.810 | 6.040 | 5.770 | 5.970 | 5.970 | 3,287,280 |
| 2024-06-20 | 6.030 | 6.050 | 5.810 | 5.840 | 5.840 | 3,209,600 |
| 2024-06-19 | 6.030 | 6.100 | 6.010 | 6.030 | 6.030 | 2,283,300 |
| 2024-06-18 | 5.910 | 6.070 | 5.890 | 6.010 | 6.010 | 2,944,900 |
| 2024-06-17 | 5.990 | 6.050 | 5.900 | 5.940 | 5.940 | 3,085,200 |
| 2024-06-14 | 6.130 | 6.140 | 5.900 | 6.040 | 6.040 | 5,136,480 |
| 2024-06-13 | 6.370 | 6.380 | 6.110 | 6.130 | 6.130 | 4,157,100 |
| 2024-06-12 | 6.280 | 6.400 | 6.230 | 6.340 | 6.340 | 2,311,500 |
| 2024-06-11 | 6.330 | 6.380 | 6.170 | 6.280 | 6.280 | 2,543,200 |
| 2024-06-07 | 6.420 | 6.420 | 6.270 | 6.380 | 6.380 | 2,604,200 |
| 2024-06-06 | 6.580 | 6.650 | 6.270 | 6.300 | 6.300 | 5,858,200 |
| 2024-06-05 | 6.720 | 6.760 | 6.600 | 6.600 | 6.600 | 4,689,880 |
| 2024-06-04 | 6.410 | 6.720 | 6.270 | 6.710 | 6.710 | 7,191,880 |
| 2024-06-03 | 6.550 | 6.570 | 6.280 | 6.410 | 6.410 | 4,786,300 |
| 2024-05-31 | 6.480 | 6.600 | 6.460 | 6.560 | 6.560 | 2,354,900 |
| 2024-05-30 | 6.540 | 6.640 | 6.460 | 6.500 | 6.500 | 2,394,700 |
| 2024-05-29 | 6.550 | 6.660 | 6.500 | 6.580 | 6.580 | 2,671,200 |
| 2024-05-28 | 6.670 | 6.700 | 6.590 | 6.610 | 6.610 | 2,313,200 |
| 2024-05-27 | 6.700 | 6.740 | 6.570 | 6.660 | 6.660 | 2,878,900 |
| 2024-05-24 | 6.730 | 6.800 | 6.690 | 6.690 | 6.690 | 2,386,600 |
| 2024-05-23 | 6.970 | 6.970 | 6.740 | 6.770 | 6.770 | 4,611,200 |
| 2024-05-22 | 6.800 | 6.950 | 6.760 | 6.930 | 6.930 | 5,463,600 |
| 2024-05-21 | 6.820 | 6.840 | 6.710 | 6.800 | 6.800 | 2,425,400 |
| 2024-05-20 | 6.940 | 6.940 | 6.770 | 6.820 | 6.820 | 3,712,800 |
| 2024-05-17 | 6.900 | 6.900 | 6.770 | 6.890 | 6.890 | 3,138,700 |
| 2024-05-16 | 6.790 | 6.900 | 6.760 | 6.850 | 6.850 | 4,782,200 |
| 2024-05-15 | 6.660 | 6.900 | 6.580 | 6.770 | 6.770 | 7,145,000 |
| 2024-05-14 | 6.630 | 6.720 | 6.590 | 6.650 | 6.650 | 2,379,000 |
| 2024-05-13 | 6.720 | 6.740 | 6.600 | 6.630 | 6.630 | 3,073,400 |
| 2024-05-10 | 6.830 | 6.830 | 6.680 | 6.750 | 6.750 | 2,496,700 |
| 2024-05-09 | 6.660 | 6.840 | 6.660 | 6.790 | 6.790 | 2,431,900 |
| 2024-05-08 | 6.900 | 6.900 | 6.670 | 6.680 | 6.680 | 4,134,000 |
| 2024-05-07 | 6.840 | 7.040 | 6.800 | 6.900 | 6.900 | 5,044,500 |
| 2024-05-06 | 6.660 | 6.890 | 6.660 | 6.840 | 6.840 | 7,608,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.1000 CNY |
| 2022-07-05 | 0.1000 CNY |
| 2021-05-24 | 0.0600 CNY |
| 2020-06-09 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.