Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.480 | 8.700 | 8.420 | 8.610 | 8.484 | 20,028,072 |
| 2022-11-03 | 8.310 | 8.620 | 8.290 | 8.530 | 8.405 | 23,056,110 |
| 2022-11-02 | 8.350 | 8.500 | 8.290 | 8.390 | 8.267 | 17,026,739 |
| 2022-11-01 | 7.890 | 8.650 | 7.860 | 8.380 | 8.257 | 23,544,734 |
| 2022-10-31 | 8.090 | 8.250 | 7.920 | 7.950 | 7.833 | 14,529,145 |
| 2022-10-28 | 8.080 | 8.390 | 8.030 | 8.150 | 8.031 | 22,151,858 |
| 2022-10-27 | 8.300 | 8.480 | 8.170 | 8.390 | 8.267 | 18,633,400 |
| 2022-10-26 | 8.570 | 8.650 | 8.270 | 8.340 | 8.218 | 26,189,683 |
| 2022-10-25 | 8.230 | 8.510 | 8.110 | 8.510 | 8.385 | 32,146,547 |
| 2022-10-24 | 8.230 | 8.370 | 8.150 | 8.250 | 8.129 | 18,464,000 |
| 2022-10-21 | 8.160 | 8.360 | 8.150 | 8.230 | 8.109 | 17,895,200 |
| 2022-10-20 | 8.180 | 8.260 | 8.070 | 8.080 | 7.962 | 15,479,000 |
| 2022-10-19 | 8.280 | 8.480 | 8.150 | 8.160 | 8.040 | 20,570,777 |
| 2022-10-18 | 8.160 | 8.390 | 8.110 | 8.300 | 8.178 | 27,690,677 |
| 2022-10-17 | 8.150 | 8.330 | 8.040 | 8.280 | 8.159 | 38,339,294 |
| 2022-10-14 | 7.390 | 8.090 | 7.390 | 8.090 | 7.971 | 11,991,300 |
| 2022-10-13 | 7.280 | 7.450 | 7.210 | 7.350 | 7.242 | 11,529,112 |
| 2022-10-12 | 7.450 | 7.510 | 6.920 | 7.430 | 7.321 | 18,589,702 |
| 2022-10-11 | 7.740 | 7.740 | 7.410 | 7.520 | 7.410 | 11,929,212 |
| 2022-10-10 | 7.860 | 8.020 | 7.600 | 7.710 | 7.597 | 14,161,700 |
| 2022-09-30 | 7.830 | 7.990 | 7.550 | 7.900 | 7.784 | 16,590,388 |
| 2022-09-29 | 8.150 | 8.180 | 7.810 | 7.930 | 7.814 | 19,539,888 |
| 2022-09-28 | 7.800 | 8.280 | 7.710 | 7.950 | 7.833 | 23,220,800 |
| 2022-09-27 | 7.880 | 8.020 | 7.560 | 7.930 | 7.814 | 18,599,611 |
| 2022-09-26 | 8.070 | 8.220 | 7.800 | 7.830 | 7.715 | 20,215,000 |
| 2022-09-23 | 8.130 | 8.340 | 8.100 | 8.140 | 8.021 | 22,717,977 |
| 2022-09-22 | 8.300 | 8.320 | 8.070 | 8.080 | 7.962 | 22,901,369 |
| 2022-09-21 | 8.250 | 8.400 | 8.120 | 8.370 | 8.247 | 31,111,200 |
| 2022-09-20 | 8.200 | 8.520 | 8.030 | 8.250 | 8.129 | 58,527,100 |
| 2022-09-19 | 7.340 | 8.070 | 7.320 | 8.070 | 7.952 | 32,481,900 |
| 2022-09-16 | 7.780 | 7.780 | 7.330 | 7.340 | 7.232 | 10,564,523 |
| 2022-09-15 | 7.770 | 7.810 | 7.560 | 7.730 | 7.617 | 8,250,540 |
| 2022-09-14 | 7.600 | 7.810 | 7.550 | 7.740 | 7.627 | 7,614,799 |
| 2022-09-13 | 7.860 | 7.920 | 7.720 | 7.750 | 7.636 | 9,858,800 |
| 2022-09-09 | 7.740 | 7.930 | 7.730 | 7.880 | 7.765 | 12,847,400 |
| 2022-09-08 | 7.790 | 7.880 | 7.700 | 7.720 | 7.607 | 6,623,700 |
| 2022-09-07 | 7.770 | 7.820 | 7.680 | 7.790 | 7.676 | 9,364,340 |
| 2022-09-06 | 7.840 | 7.880 | 7.770 | 7.800 | 7.686 | 9,797,900 |
| 2022-09-05 | 7.660 | 7.890 | 7.640 | 7.830 | 7.715 | 12,989,972 |
| 2022-09-02 | 7.780 | 7.830 | 7.650 | 7.690 | 7.577 | 10,295,780 |
| 2022-09-01 | 7.690 | 7.970 | 7.650 | 7.720 | 7.607 | 16,372,694 |
| 2022-08-31 | 7.600 | 7.840 | 7.510 | 7.740 | 7.627 | 19,928,539 |
| 2022-08-30 | 7.520 | 7.640 | 7.500 | 7.610 | 7.498 | 8,389,200 |
| 2022-08-29 | 7.350 | 7.560 | 7.310 | 7.540 | 7.429 | 7,603,900 |
| 2022-08-26 | 7.430 | 7.670 | 7.380 | 7.510 | 7.400 | 12,357,254 |
| 2022-08-25 | 7.290 | 7.400 | 7.230 | 7.360 | 7.252 | 8,636,400 |
| 2022-08-24 | 7.400 | 7.470 | 7.230 | 7.240 | 7.134 | 8,672,200 |
| 2022-08-23 | 7.480 | 7.480 | 7.380 | 7.400 | 7.292 | 6,226,200 |
| 2022-08-22 | 7.450 | 7.550 | 7.390 | 7.500 | 7.390 | 5,837,853 |
| 2022-08-19 | 7.560 | 7.630 | 7.470 | 7.480 | 7.370 | 7,768,100 |
| 2022-08-18 | 7.550 | 7.570 | 7.420 | 7.500 | 7.390 | 6,270,000 |
| 2022-08-17 | 7.570 | 7.620 | 7.530 | 7.570 | 7.459 | 6,240,818 |
| 2022-08-16 | 7.590 | 7.680 | 7.540 | 7.570 | 7.459 | 7,083,600 |
| 2022-08-15 | 7.520 | 7.580 | 7.490 | 7.550 | 7.439 | 5,197,100 |
| 2022-08-12 | 7.550 | 7.620 | 7.460 | 7.570 | 7.459 | 9,692,363 |
| 2022-08-11 | 7.330 | 7.610 | 7.330 | 7.540 | 7.429 | 13,195,358 |
| 2022-08-10 | 7.450 | 7.450 | 7.280 | 7.340 | 7.232 | 7,294,082 |
| 2022-08-09 | 7.430 | 7.500 | 7.330 | 7.410 | 7.301 | 6,829,200 |
| 2022-08-08 | 7.450 | 7.530 | 7.380 | 7.430 | 7.321 | 7,429,905 |
| 2022-08-05 | 7.400 | 7.440 | 7.310 | 7.440 | 7.331 | 7,701,700 |
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.