Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.220 | 7.640 | 7.200 | 7.630 | 7.630 | 10,437,000 |
| 2024-01-24 | 7.080 | 7.220 | 6.760 | 7.170 | 7.170 | 11,610,100 |
| 2024-01-23 | 7.040 | 7.180 | 6.880 | 7.120 | 7.120 | 11,005,972 |
| 2024-01-22 | 7.880 | 7.900 | 7.110 | 7.110 | 7.110 | 12,639,000 |
| 2024-01-19 | 7.940 | 8.070 | 7.880 | 7.900 | 7.900 | 5,444,300 |
| 2024-01-18 | 8.280 | 8.290 | 7.610 | 7.880 | 7.880 | 11,535,862 |
| 2024-01-17 | 8.450 | 8.470 | 8.270 | 8.310 | 8.310 | 4,811,400 |
| 2024-01-16 | 8.410 | 8.600 | 8.330 | 8.460 | 8.460 | 8,310,800 |
| 2024-01-15 | 8.220 | 8.440 | 8.150 | 8.410 | 8.410 | 8,050,700 |
| 2024-01-12 | 8.200 | 8.320 | 8.200 | 8.230 | 8.230 | 3,406,400 |
| 2024-01-11 | 8.190 | 8.270 | 8.130 | 8.230 | 8.230 | 2,605,900 |
| 2024-01-10 | 8.240 | 8.330 | 8.150 | 8.190 | 8.190 | 4,046,900 |
| 2024-01-09 | 8.250 | 8.390 | 8.210 | 8.310 | 8.310 | 4,156,900 |
| 2024-01-08 | 8.190 | 8.280 | 8.180 | 8.210 | 8.210 | 3,875,100 |
| 2024-01-05 | 8.280 | 8.370 | 8.200 | 8.210 | 8.210 | 2,694,180 |
| 2024-01-04 | 8.230 | 8.330 | 8.160 | 8.320 | 8.320 | 3,196,880 |
| 2024-01-03 | 8.410 | 8.450 | 8.190 | 8.250 | 8.250 | 5,009,500 |
| 2024-01-02 | 8.400 | 8.440 | 8.350 | 8.350 | 8.350 | 2,773,200 |
| 2023-12-29 | 8.330 | 8.390 | 8.280 | 8.360 | 8.360 | 3,506,400 |
| 2023-12-28 | 8.280 | 8.450 | 8.230 | 8.340 | 8.340 | 6,423,600 |
| 2023-12-27 | 8.170 | 8.330 | 8.170 | 8.280 | 8.280 | 4,494,400 |
| 2023-12-26 | 8.270 | 8.370 | 8.140 | 8.180 | 8.180 | 5,667,500 |
| 2023-12-25 | 8.290 | 8.330 | 8.250 | 8.270 | 8.270 | 3,491,900 |
| 2023-12-22 | 8.390 | 8.420 | 8.290 | 8.350 | 8.350 | 4,062,462 |
| 2023-12-21 | 8.340 | 8.430 | 8.210 | 8.370 | 8.370 | 4,759,400 |
| 2023-12-20 | 8.450 | 8.460 | 8.340 | 8.370 | 8.370 | 3,182,700 |
| 2023-12-19 | 8.410 | 8.470 | 8.320 | 8.460 | 8.460 | 4,122,862 |
| 2023-12-18 | 8.500 | 8.520 | 8.400 | 8.410 | 8.410 | 6,319,386 |
| 2023-12-15 | 8.620 | 8.680 | 8.450 | 8.460 | 8.460 | 7,545,352 |
| 2023-12-14 | 8.600 | 8.680 | 8.580 | 8.640 | 8.640 | 4,310,252 |
| 2023-12-13 | 8.560 | 8.670 | 8.530 | 8.600 | 8.600 | 6,166,400 |
| 2023-12-12 | 8.470 | 8.610 | 8.420 | 8.610 | 8.610 | 6,579,900 |
| 2023-12-11 | 8.360 | 8.460 | 8.300 | 8.450 | 8.450 | 5,816,100 |
| 2023-12-08 | 8.500 | 8.550 | 8.370 | 8.400 | 8.400 | 7,255,400 |
| 2023-12-07 | 8.630 | 8.760 | 8.490 | 8.510 | 8.510 | 9,727,900 |
| 2023-12-06 | 8.370 | 8.700 | 8.280 | 8.640 | 8.640 | 12,416,300 |
| 2023-12-05 | 8.420 | 8.560 | 8.340 | 8.370 | 8.370 | 13,219,400 |
| 2023-12-04 | 8.040 | 8.740 | 7.990 | 8.470 | 8.470 | 20,686,000 |
| 2023-12-01 | 8.020 | 8.110 | 7.970 | 8.030 | 8.030 | 4,902,600 |
| 2023-11-30 | 8.000 | 8.040 | 7.920 | 7.990 | 7.990 | 3,006,600 |
| 2023-11-29 | 8.150 | 8.150 | 7.990 | 8.040 | 8.040 | 3,798,500 |
| 2023-11-28 | 8.000 | 8.050 | 7.930 | 8.030 | 8.030 | 4,792,714 |
| 2023-11-27 | 7.850 | 7.970 | 7.760 | 7.930 | 7.930 | 4,984,413 |
| 2023-11-24 | 8.030 | 8.030 | 7.850 | 7.860 | 7.860 | 7,012,049 |
| 2023-11-23 | 8.070 | 8.080 | 7.980 | 7.990 | 7.990 | 4,082,400 |
| 2023-11-22 | 8.040 | 8.110 | 8.000 | 8.050 | 8.050 | 4,485,800 |
| 2023-11-21 | 8.030 | 8.080 | 8.000 | 8.030 | 8.030 | 4,832,242 |
| 2023-11-20 | 8.090 | 8.160 | 7.980 | 8.030 | 8.030 | 5,926,500 |
| 2023-11-17 | 7.940 | 8.050 | 7.910 | 8.000 | 8.000 | 7,244,900 |
| 2023-11-16 | 7.840 | 7.990 | 7.810 | 7.970 | 7.970 | 6,164,078 |
| 2023-11-15 | 7.890 | 8.040 | 7.780 | 7.840 | 7.840 | 10,223,100 |
| 2023-11-14 | 7.920 | 8.060 | 7.880 | 7.890 | 7.890 | 10,716,168 |
| 2023-11-13 | 7.900 | 7.950 | 7.800 | 7.940 | 7.940 | 6,434,200 |
| 2023-11-10 | 7.830 | 7.980 | 7.700 | 7.880 | 7.880 | 11,904,849 |
| 2023-11-09 | 7.640 | 7.880 | 7.580 | 7.800 | 7.800 | 10,374,723 |
| 2023-11-08 | 7.510 | 7.760 | 7.480 | 7.640 | 7.640 | 8,248,352 |
| 2023-11-07 | 7.470 | 7.550 | 7.430 | 7.500 | 7.500 | 7,387,000 |
| 2023-11-06 | 7.400 | 7.490 | 7.370 | 7.470 | 7.470 | 5,098,100 |
| 2023-11-03 | 7.360 | 7.450 | 7.350 | 7.400 | 7.400 | 3,267,852 |
| 2023-11-02 | 7.460 | 7.510 | 7.340 | 7.370 | 7.370 | 3,938,000 |
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.