Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.680 | 6.770 | 6.570 | 6.620 | 6.620 | 4,687,200 |
| 2024-04-29 | 6.550 | 6.750 | 6.550 | 6.730 | 6.730 | 5,490,400 |
| 2024-04-26 | 6.540 | 6.640 | 6.470 | 6.600 | 6.600 | 4,382,300 |
| 2024-04-25 | 6.500 | 6.630 | 6.430 | 6.540 | 6.540 | 4,346,700 |
| 2024-04-24 | 6.420 | 6.520 | 6.330 | 6.500 | 6.500 | 4,723,600 |
| 2024-04-23 | 6.390 | 6.520 | 6.290 | 6.420 | 6.420 | 6,218,900 |
| 2024-04-22 | 6.660 | 6.680 | 6.320 | 6.340 | 6.340 | 7,267,480 |
| 2024-04-19 | 6.720 | 6.780 | 6.500 | 6.640 | 6.640 | 7,083,200 |
| 2024-04-18 | 6.960 | 7.040 | 6.720 | 6.750 | 6.750 | 5,096,700 |
| 2024-04-17 | 6.650 | 7.000 | 6.650 | 6.940 | 6.940 | 7,969,400 |
| 2024-04-16 | 7.010 | 7.100 | 6.530 | 6.530 | 6.530 | 9,425,700 |
| 2024-04-15 | 7.400 | 7.460 | 6.980 | 7.140 | 7.140 | 6,845,100 |
| 2024-04-12 | 7.530 | 7.540 | 7.380 | 7.400 | 7.400 | 4,784,500 |
| 2024-04-11 | 7.340 | 7.600 | 7.320 | 7.530 | 7.530 | 5,696,200 |
| 2024-04-10 | 7.490 | 7.510 | 7.280 | 7.380 | 7.380 | 5,309,800 |
| 2024-04-09 | 7.570 | 7.570 | 7.400 | 7.500 | 7.500 | 6,268,600 |
| 2024-04-08 | 7.680 | 7.720 | 7.510 | 7.520 | 7.520 | 5,709,100 |
| 2024-04-03 | 7.660 | 7.740 | 7.630 | 7.670 | 7.670 | 4,703,100 |
| 2024-04-02 | 7.590 | 7.660 | 7.530 | 7.640 | 7.640 | 5,148,206 |
| 2024-04-01 | 7.510 | 7.640 | 7.410 | 7.590 | 7.590 | 5,971,080 |
| 2024-03-29 | 7.390 | 7.500 | 7.340 | 7.500 | 7.500 | 1,947,100 |
| 2024-03-28 | 7.400 | 7.580 | 7.350 | 7.380 | 7.380 | 6,096,000 |
| 2024-03-27 | 7.330 | 7.530 | 7.220 | 7.350 | 7.350 | 6,826,619 |
| 2024-03-26 | 7.470 | 7.560 | 7.250 | 7.330 | 7.330 | 6,619,000 |
| 2024-03-25 | 7.190 | 7.600 | 7.100 | 7.420 | 7.420 | 11,864,500 |
| 2024-03-22 | 7.260 | 7.260 | 7.000 | 7.170 | 7.170 | 5,906,000 |
| 2024-03-21 | 7.360 | 7.400 | 7.210 | 7.240 | 7.240 | 4,300,542 |
| 2024-03-20 | 7.250 | 7.330 | 7.150 | 7.320 | 7.320 | 6,083,100 |
| 2024-03-19 | 7.290 | 7.340 | 7.130 | 7.260 | 7.260 | 7,563,900 |
| 2024-03-18 | 7.070 | 7.430 | 7.070 | 7.290 | 7.290 | 10,344,400 |
| 2024-03-15 | 6.820 | 7.140 | 6.800 | 7.070 | 7.070 | 13,779,842 |
| 2024-03-14 | 6.560 | 6.910 | 6.550 | 6.820 | 6.820 | 12,439,300 |
| 2024-03-13 | 6.620 | 6.620 | 6.520 | 6.570 | 6.570 | 5,470,800 |
| 2024-03-12 | 6.560 | 6.700 | 6.450 | 6.640 | 6.640 | 8,802,900 |
| 2024-03-11 | 6.500 | 6.550 | 6.460 | 6.540 | 6.540 | 5,814,100 |
| 2024-03-08 | 6.500 | 6.530 | 6.360 | 6.500 | 6.500 | 5,797,600 |
| 2024-03-07 | 6.420 | 6.580 | 6.390 | 6.390 | 6.390 | 6,632,000 |
| 2024-03-06 | 6.350 | 6.430 | 6.270 | 6.360 | 6.360 | 5,377,900 |
| 2024-03-05 | 6.450 | 6.480 | 6.340 | 6.360 | 6.360 | 4,432,200 |
| 2024-03-04 | 6.580 | 6.600 | 6.320 | 6.450 | 6.450 | 6,943,300 |
| 2024-03-01 | 6.630 | 6.710 | 6.500 | 6.580 | 6.580 | 6,628,700 |
| 2024-02-29 | 6.440 | 6.630 | 6.330 | 6.630 | 6.630 | 8,548,500 |
| 2024-02-28 | 6.770 | 7.040 | 6.300 | 6.390 | 6.390 | 13,914,300 |
| 2024-02-27 | 6.620 | 6.770 | 6.590 | 6.770 | 6.770 | 10,070,300 |
| 2024-02-26 | 6.830 | 6.890 | 6.620 | 6.680 | 6.680 | 7,937,200 |
| 2024-02-23 | 6.530 | 6.720 | 6.530 | 6.720 | 6.720 | 8,556,100 |
| 2024-02-22 | 6.480 | 6.590 | 6.370 | 6.540 | 6.540 | 8,567,500 |
| 2024-02-21 | 6.460 | 6.750 | 6.430 | 6.510 | 6.510 | 8,436,362 |
| 2024-02-20 | 6.520 | 6.580 | 6.360 | 6.520 | 6.520 | 5,886,100 |
| 2024-02-19 | 6.350 | 6.620 | 6.330 | 6.520 | 6.520 | 10,596,300 |
| 2024-02-08 | 5.810 | 6.280 | 5.660 | 6.260 | 6.260 | 11,282,499 |
| 2024-02-07 | 5.980 | 6.000 | 5.480 | 5.800 | 5.800 | 12,994,052 |
| 2024-02-06 | 5.990 | 6.210 | 5.680 | 5.980 | 5.980 | 16,160,200 |
| 2024-02-05 | 7.010 | 7.010 | 6.310 | 6.310 | 6.310 | 13,604,400 |
| 2024-02-02 | 7.510 | 7.600 | 6.930 | 7.010 | 7.010 | 12,897,200 |
| 2024-02-01 | 7.520 | 7.620 | 6.970 | 7.610 | 7.610 | 15,420,200 |
| 2024-01-31 | 7.620 | 7.720 | 7.430 | 7.560 | 7.560 | 8,783,400 |
| 2024-01-30 | 7.890 | 7.900 | 7.560 | 7.580 | 7.580 | 9,310,686 |
| 2024-01-29 | 7.880 | 8.280 | 7.880 | 7.980 | 7.980 | 11,973,500 |
| 2024-01-26 | 7.630 | 8.060 | 7.600 | 7.950 | 7.950 | 10,970,900 |
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.