Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.480	7.520	7.360	7.460	7.460	5,432,211
2023-10-31	7.430	7.580	7.350	7.480	7.480	8,750,911
2023-10-30	7.210	7.440	7.190	7.440	7.440	7,326,386
2023-10-27	7.350	7.380	7.220	7.240	7.240	7,662,900
2023-10-26	7.370	7.420	7.260	7.400	7.400	8,691,166
2023-10-25	7.300	7.550	7.180	7.540	7.540	17,885,674
2023-10-24	6.810	7.000	6.810	6.950	6.950	3,371,100
2023-10-23	6.880	6.970	6.760	6.790	6.790	3,515,500
2023-10-20	7.010	7.100	6.910	6.920	6.920	3,339,560
2023-10-19	7.140	7.170	7.040	7.040	7.040	3,184,698
2023-10-18	7.090	7.100	7.000	7.000	7.000	2,760,000
2023-10-17	7.160	7.220	7.080	7.130	7.130	1,725,700
2023-10-16	7.280	7.290	7.120	7.150	7.150	2,909,160
2023-10-13	7.280	7.310	7.220	7.240	7.240	2,824,600
2023-10-12	7.280	7.290	7.210	7.270	7.270	2,326,065
2023-10-11	7.270	7.310	7.200	7.220	7.220	2,642,300
2023-10-10	7.330	7.360	7.220	7.270	7.270	3,264,200
2023-10-09	7.380	7.390	7.250	7.320	7.320	3,898,000
2023-09-28	7.100	7.390	7.080	7.380	7.380	6,943,771
2023-09-27	7.040	7.170	7.020	7.080	7.080	4,828,960
2023-09-26	7.060	7.090	7.000	7.020	7.020	1,981,076
2023-09-25	7.110	7.120	6.990	7.060	7.060	3,847,100
2023-09-22	7.020	7.120	6.960	7.110	7.110	3,888,400
2023-09-21	7.000	7.060	6.920	7.040	7.040	5,341,900
2023-09-20	7.150	7.210	6.990	7.000	7.000	5,896,100
2023-09-19	7.180	7.290	7.140	7.180	7.180	5,000,900
2023-09-18	7.310	7.330	7.200	7.220	7.220	6,225,023
2023-09-15	7.220	7.440	7.110	7.340	7.340	10,362,993
2023-09-14	7.290	7.400	7.190	7.310	7.310	9,956,870
2023-09-13	7.320	7.520	7.090	7.480	7.480	20,727,362
2023-09-12	8.070	8.070	7.390	7.470	7.470	29,458,000
2023-09-11	7.340	7.340	7.340	7.340	7.340	0
2023-09-08	7.340	7.340	7.340	7.340	7.340	0
2023-09-07	7.340	7.340	7.340	7.340	7.340	0
2023-09-06	7.340	7.340	7.340	7.340	7.340	0
2023-09-05	7.340	7.340	7.340	7.340	7.340	0
2023-09-04	7.340	7.340	7.340	7.340	7.340	0
2023-09-01	7.340	7.340	7.340	7.340	7.340	0
2023-08-31	7.340	7.340	7.340	7.340	7.340	0
2023-08-30	7.340	7.340	7.340	7.340	7.340	0
2023-08-29	7.340	7.340	7.340	7.340	7.340	0
2023-08-28	7.560	7.650	7.300	7.340	7.340	11,141,270
2023-08-25	7.210	7.380	7.170	7.290	7.290	10,571,970
2023-08-24	7.150	7.310	7.120	7.200	7.200	9,217,803
2023-08-23	7.250	7.270	7.090	7.100	7.100	4,170,700
2023-08-22	7.180	7.240	7.100	7.240	7.240	5,065,903
2023-08-21	7.100	7.280	7.100	7.170	7.170	5,591,700
2023-08-18	7.180	7.220	7.100	7.110	7.110	3,511,000
2023-08-17	7.050	7.200	7.000	7.180	7.180	4,391,900
2023-08-16	7.000	7.140	7.000	7.050	7.050	3,522,900
2023-08-15	7.120	7.140	6.970	7.060	7.060	4,049,100
2023-08-14	7.060	7.150	6.930	7.120	7.120	5,401,400
2023-08-11	7.130	7.280	7.100	7.100	7.100	6,757,500
2023-08-10	7.120	7.150	7.060	7.110	7.110	2,737,800
2023-08-09	7.160	7.180	7.070	7.110	7.110	5,396,970
2023-08-08	7.110	7.170	7.090	7.140	7.140	2,722,500
2023-08-07	7.230	7.230	7.070	7.120	7.120	6,047,100
2023-08-04	7.260	7.300	7.210	7.220	7.220	4,729,900
2023-08-03	7.240	7.300	7.200	7.260	7.260	4,480,700
2023-08-02	7.220	7.290	7.210	7.280	7.280	6,079,809

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.