Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.190	7.250	7.170	7.210	7.210	4,435,900
2023-07-31	7.120	7.250	7.120	7.210	7.210	6,220,796
2023-07-28	7.090	7.150	7.030	7.120	7.120	5,190,600
2023-07-27	7.090	7.160	7.030	7.090	7.090	5,377,188
2023-07-26	7.050	7.140	7.030	7.090	7.090	7,659,597
2023-07-25	6.900	7.050	6.890	7.040	7.040	7,943,285
2023-07-24	6.900	6.940	6.830	6.880	6.880	5,961,647
2023-07-21	6.710	6.880	6.700	6.840	6.840	4,617,100
2023-07-20	6.800	6.800	6.710	6.730	6.730	2,893,000
2023-07-19	6.720	6.800	6.700	6.790	6.790	4,182,500
2023-07-18	6.660	6.720	6.630	6.700	6.700	2,311,300
2023-07-17	6.690	6.690	6.580	6.690	6.690	2,362,035
2023-07-14	6.740	6.740	6.670	6.680	6.680	1,650,418
2023-07-13	6.670	6.730	6.610	6.700	6.700	2,985,000
2023-07-12	6.740	6.750	6.630	6.650	6.650	2,919,100
2023-07-11	6.750	6.830	6.710	6.820	6.720	3,090,300
2023-07-10	6.780	6.780	6.580	6.750	6.651	4,665,900
2023-07-07	6.770	6.820	6.740	6.750	6.651	1,697,200
2023-07-06	6.840	6.840	6.770	6.780	6.681	1,517,600
2023-07-05	6.800	6.880	6.800	6.820	6.720	2,566,100
2023-07-04	6.880	6.880	6.800	6.820	6.720	2,227,400
2023-07-03	6.800	6.880	6.800	6.880	6.779	3,518,500
2023-06-30	6.710	6.810	6.700	6.800	6.700	2,949,500
2023-06-29	6.630	6.760	6.630	6.720	6.622	3,224,747
2023-06-28	6.720	6.720	6.560	6.660	6.562	3,172,000
2023-06-27	6.580	6.710	6.560	6.710	6.612	3,777,600
2023-06-26	6.800	6.830	6.530	6.560	6.464	6,728,865
2023-06-21	6.950	6.950	6.790	6.810	6.710	4,461,900
2023-06-20	7.020	7.020	6.920	6.930	6.828	4,080,500
2023-06-19	7.100	7.150	7.000	7.020	6.917	3,622,060
2023-06-16	6.970	7.150	6.970	7.080	6.976	6,955,170
2023-06-15	6.960	6.980	6.920	6.970	6.868	2,881,914
2023-06-14	7.000	7.010	6.960	6.970	6.868	2,475,200
2023-06-13	6.970	7.030	6.970	7.000	6.897	2,550,300
2023-06-12	6.960	7.010	6.920	7.010	6.907	3,993,700
2023-06-09	7.120	7.120	6.960	6.990	6.888	4,403,100
2023-06-08	6.990	7.090	6.970	7.080	6.976	3,900,900
2023-06-07	7.020	7.050	6.960	6.980	6.878	2,884,500
2023-06-06	7.100	7.130	6.990	7.010	6.907	3,896,200
2023-06-05	7.130	7.190	7.060	7.090	6.986	3,949,200
2023-06-02	7.040	7.150	7.020	7.130	7.026	4,291,100
2023-06-01	7.150	7.150	6.930	7.050	6.947	6,371,494
2023-05-31	7.170	7.230	7.140	7.150	7.045	3,253,100
2023-05-30	7.120	7.240	7.120	7.200	7.094	3,959,921
2023-05-29	7.350	7.370	7.150	7.170	7.065	6,224,435
2023-05-26	7.260	7.360	7.210	7.360	7.252	8,640,327
2023-05-25	7.130	7.200	7.100	7.180	7.075	4,281,000
2023-05-24	7.130	7.180	7.100	7.150	7.045	2,905,800
2023-05-23	7.220	7.240	7.150	7.160	7.055	3,605,500
2023-05-22	7.190	7.230	7.130	7.220	7.114	3,952,200
2023-05-19	7.290	7.290	7.170	7.200	7.094	4,358,100
2023-05-18	7.350	7.350	7.240	7.300	7.193	3,905,100
2023-05-17	7.280	7.350	7.240	7.350	7.242	3,666,500
2023-05-16	7.420	7.440	7.280	7.310	7.203	3,735,200
2023-05-15	7.360	7.380	7.230	7.380	7.272	4,416,000
2023-05-12	7.500	7.500	7.370	7.370	7.262	3,838,500
2023-05-11	7.550	7.580	7.500	7.510	7.400	3,018,000
2023-05-10	7.520	7.610	7.500	7.550	7.439	3,756,400
2023-05-09	7.690	7.750	7.540	7.560	7.449	5,781,000
2023-05-08	7.720	7.780	7.640	7.690	7.577	6,010,500

← NewerPage 14 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.