Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.100	8.300	8.020	8.270	8.149	11,720,400
2023-02-03	8.110	8.130	8.000	8.100	7.981	5,419,300
2023-02-02	8.170	8.190	8.110	8.130	8.011	4,898,900
2023-02-01	8.050	8.160	8.050	8.150	8.031	6,512,800
2023-01-31	8.050	8.060	7.990	8.060	7.942	5,178,153
2023-01-30	8.160	8.160	8.000	8.030	7.912	7,353,500
2023-01-20	7.880	8.080	7.820	8.040	7.922	8,133,700
2023-01-19	7.730	7.840	7.710	7.840	7.725	5,009,500
2023-01-18	7.700	7.770	7.700	7.750	7.636	3,397,900
2023-01-17	7.750	7.780	7.690	7.730	7.617	4,230,500
2023-01-16	7.710	7.830	7.660	7.750	7.636	8,258,577
2023-01-13	7.720	7.770	7.630	7.710	7.597	3,720,400
2023-01-12	7.810	7.820	7.660	7.670	7.558	5,224,900
2023-01-11	7.740	7.880	7.710	7.780	7.666	6,425,800
2023-01-10	7.760	7.780	7.660	7.710	7.597	4,215,611
2023-01-09	7.800	7.860	7.700	7.790	7.676	6,293,674
2023-01-06	7.760	7.850	7.760	7.820	7.705	4,234,911
2023-01-05	7.870	7.870	7.750	7.790	7.676	5,417,100
2023-01-04	7.780	7.890	7.740	7.850	7.735	7,569,400
2023-01-03	7.570	7.840	7.510	7.790	7.676	8,197,560
2022-12-30	7.490	7.560	7.440	7.550	7.439	4,434,050
2022-12-29	7.550	7.590	7.460	7.460	7.351	4,515,409
2022-12-28	7.680	7.710	7.560	7.560	7.449	5,281,800
2022-12-27	7.630	7.840	7.600	7.720	7.607	10,010,360
2022-12-26	7.560	7.610	7.530	7.600	7.489	4,752,600
2022-12-23	7.510	7.650	7.450	7.550	7.439	5,145,400
2022-12-22	7.710	7.750	7.500	7.510	7.400	6,091,927
2022-12-21	7.760	7.770	7.650	7.690	7.577	4,914,599
2022-12-20	7.690	7.810	7.690	7.770	7.656	5,965,900
2022-12-19	7.940	7.970	7.700	7.770	7.656	7,796,700
2022-12-16	8.060	8.070	7.930	7.940	7.824	6,901,300
2022-12-15	8.030	8.120	7.970	8.060	7.942	6,546,600
2022-12-14	8.150	8.190	8.000	8.030	7.912	9,901,300
2022-12-13	8.100	8.190	8.050	8.150	8.031	13,727,211
2022-12-12	8.510	8.810	8.030	8.120	8.001	38,711,100
2022-12-09	9.030	9.120	8.860	8.870	8.740	8,483,400
2022-12-08	9.040	9.120	8.950	9.010	8.878	8,399,372
2022-12-07	9.200	9.230	9.010	9.040	8.907	11,294,660
2022-12-06	9.350	9.480	9.110	9.170	9.036	13,470,300
2022-12-05	9.320	9.440	9.220	9.410	9.272	11,656,900
2022-12-02	9.200	9.330	9.110	9.290	9.154	9,223,200
2022-12-01	9.210	9.430	9.080	9.270	9.134	12,767,927
2022-11-30	9.210	9.320	9.070	9.100	8.967	9,064,727
2022-11-29	9.240	9.380	9.200	9.230	9.095	10,343,996
2022-11-28	9.390	9.440	9.100	9.150	9.016	12,613,210
2022-11-25	9.330	9.510	9.280	9.430	9.292	9,789,800
2022-11-24	9.360	9.530	9.300	9.380	9.243	13,553,251
2022-11-23	9.500	9.600	9.220	9.300	9.164	20,364,700
2022-11-22	9.670	9.910	9.450	9.540	9.400	27,362,920
2022-11-21	9.520	9.770	9.310	9.690	9.548	26,179,919
2022-11-18	9.290	9.890	9.150	9.470	9.331	38,551,121
2022-11-17	8.770	9.460	8.720	9.310	9.174	39,248,611
2022-11-16	8.760	8.810	8.660	8.760	8.632	7,882,000
2022-11-15	8.610	8.800	8.600	8.750	8.622	12,263,400
2022-11-14	8.770	8.930	8.550	8.660	8.533	15,355,277
2022-11-11	8.700	8.850	8.620	8.750	8.622	16,391,628
2022-11-10	8.600	8.720	8.550	8.600	8.474	11,481,941
2022-11-09	8.750	8.880	8.660	8.670	8.543	13,458,617
2022-11-08	8.790	8.820	8.610	8.690	8.563	13,631,275
2022-11-07	8.620	8.790	8.530	8.780	8.651	17,918,999

← NewerPage 16 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.