Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.590	7.680	7.550	7.650	7.538	5,414,500
2023-05-04	7.490	7.620	7.420	7.610	7.498	5,792,600
2023-04-28	7.440	7.560	7.390	7.530	7.420	6,641,678
2023-04-27	7.350	7.540	7.270	7.460	7.351	5,639,500
2023-04-26	7.150	7.300	7.110	7.280	7.173	3,798,052
2023-04-25	7.430	7.430	7.100	7.200	7.094	6,431,452
2023-04-24	7.400	7.480	7.280	7.400	7.292	5,835,600
2023-04-21	7.610	7.630	7.400	7.400	7.292	5,868,400
2023-04-20	7.580	7.580	7.400	7.570	7.459	5,963,300
2023-04-19	7.670	7.690	7.550	7.580	7.469	5,215,000
2023-04-18	7.750	7.770	7.650	7.690	7.577	4,807,100
2023-04-17	7.740	7.820	7.710	7.780	7.666	5,892,259
2023-04-14	7.660	7.760	7.560	7.740	7.627	7,043,800
2023-04-13	7.610	7.680	7.590	7.660	7.548	4,708,300
2023-04-12	7.580	7.660	7.580	7.630	7.518	4,576,500
2023-04-11	7.620	7.660	7.550	7.610	7.498	5,657,400
2023-04-10	7.750	7.800	7.640	7.670	7.558	6,129,800
2023-04-07	7.800	7.840	7.710	7.730	7.617	5,534,900
2023-04-06	7.780	7.920	7.730	7.790	7.676	7,520,327
2023-04-04	7.690	7.830	7.660	7.790	7.676	9,347,186
2023-04-03	7.630	7.700	7.590	7.690	7.577	5,889,365
2023-03-31	7.650	7.700	7.570	7.620	7.508	5,713,000
2023-03-30	7.700	7.700	7.580	7.630	7.518	4,665,900
2023-03-29	7.800	7.860	7.660	7.660	7.548	6,612,100
2023-03-28	7.800	7.930	7.780	7.840	7.725	6,727,100
2023-03-27	7.950	7.950	7.760	7.830	7.715	7,599,600
2023-03-24	8.110	8.120	7.920	7.940	7.824	10,074,099
2023-03-23	8.080	8.200	8.000	8.120	8.001	6,572,800
2023-03-22	8.050	8.200	8.010	8.100	7.981	7,206,500
2023-03-21	8.120	8.150	8.020	8.050	7.932	7,534,800
2023-03-20	8.270	8.350	8.080	8.090	7.971	11,083,800
2023-03-17	8.170	8.320	8.130	8.260	8.139	10,573,300
2023-03-16	8.250	8.380	8.100	8.160	8.040	8,641,600
2023-03-15	8.000	8.290	7.940	8.270	8.149	11,290,900
2023-03-14	8.100	8.110	7.890	7.960	7.843	5,614,000
2023-03-13	8.050	8.230	8.000	8.110	7.991	6,240,000
2023-03-10	8.210	8.220	8.050	8.060	7.942	5,241,100
2023-03-09	8.250	8.290	8.150	8.220	8.100	4,891,432
2023-03-08	8.170	8.280	8.150	8.240	8.119	5,840,800
2023-03-07	8.260	8.420	8.200	8.230	8.109	8,748,865
2023-03-06	8.340	8.390	8.240	8.300	8.178	7,327,400
2023-03-03	8.200	8.410	8.200	8.350	8.228	10,978,927
2023-03-02	8.130	8.310	8.100	8.250	8.129	11,317,900
2023-03-01	8.050	8.130	8.020	8.130	8.011	5,483,600
2023-02-28	7.930	8.040	7.920	8.040	7.922	4,210,900
2023-02-27	8.030	8.070	7.910	7.920	7.804	4,711,277
2023-02-24	8.100	8.110	8.000	8.040	7.922	5,181,900
2023-02-23	8.220	8.220	8.070	8.090	7.971	5,408,400
2023-02-22	8.200	8.240	8.140	8.160	8.040	4,195,400
2023-02-21	8.210	8.260	8.100	8.200	8.080	5,515,830
2023-02-20	8.030	8.200	8.010	8.180	8.060	5,890,200
2023-02-17	8.030	8.140	7.990	8.020	7.902	5,069,300
2023-02-16	8.240	8.300	7.900	8.010	7.893	9,525,500
2023-02-15	8.270	8.300	8.220	8.230	8.109	4,037,800
2023-02-14	8.350	8.370	8.240	8.270	8.149	5,062,030
2023-02-13	8.210	8.330	8.180	8.310	8.188	8,330,606
2023-02-10	8.230	8.270	8.180	8.230	8.109	3,970,900
2023-02-09	8.200	8.250	8.150	8.240	8.119	4,998,806
2023-02-08	8.260	8.380	8.160	8.190	8.070	7,660,400
2023-02-07	8.290	8.290	8.170	8.280	8.159	6,269,500

← NewerPage 15 of 21 · 1,219 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.