Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.310	7.380	7.220	7.380	7.272	8,531,100
2022-08-03	7.300	7.470	7.210	7.230	7.124	12,912,754
2022-08-02	7.740	7.740	7.260	7.350	7.242	14,099,049
2022-08-01	8.020	8.030	7.780	7.800	7.686	12,680,806
2022-07-29	8.250	8.260	7.950	8.010	7.893	11,781,100
2022-07-28	8.180	8.310	8.160	8.250	8.129	8,290,800
2022-07-27	8.120	8.190	8.090	8.140	8.021	5,914,900
2022-07-26	8.070	8.170	7.930	8.150	8.031	7,478,154
2022-07-25	8.110	8.210	8.060	8.090	7.971	5,717,500
2022-07-22	8.210	8.290	8.080	8.140	8.021	8,270,100
2022-07-21	8.310	8.340	8.150	8.170	8.050	9,755,500
2022-07-20	8.340	8.380	8.270	8.360	8.237	8,035,069
2022-07-19	8.330	8.430	8.220	8.330	8.208	8,499,512
2022-07-18	8.070	8.390	8.070	8.360	8.237	10,163,000
2022-07-15	8.510	8.520	8.210	8.230	8.109	14,600,606
2022-07-14	8.820	8.820	8.550	8.560	8.435	14,877,791
2022-07-13	8.880	8.980	8.620	8.760	8.632	24,794,849
2022-07-12	8.470	8.780	8.400	8.750	8.622	26,893,703
2022-07-11	8.300	8.480	8.230	8.450	8.326	11,386,660
2022-07-08	8.220	8.420	8.220	8.300	8.178	10,097,900
2022-07-07	8.320	8.340	8.210	8.220	8.100	9,256,200
2022-07-06	8.610	8.610	8.210	8.310	8.188	15,935,679
2022-07-05	8.620	8.710	8.450	8.650	8.523	13,494,280
2022-07-04	8.840	8.840	8.620	8.720	8.495	15,470,454
2022-07-01	9.030	9.080	8.830	8.880	8.651	16,702,500
2022-06-30	9.060	9.120	8.930	9.020	8.788	18,127,160
2022-06-29	8.860	9.300	8.850	9.130	8.895	31,806,400
2022-06-28	8.850	9.010	8.810	8.950	8.720	14,489,960
2022-06-27	8.960	9.070	8.870	8.910	8.681	15,268,700
2022-06-24	8.960	8.990	8.750	8.980	8.749	20,183,028
2022-06-23	8.820	8.980	8.720	8.960	8.729	18,830,000
2022-06-22	9.200	9.320	8.800	8.800	8.573	31,697,582
2022-06-21	9.450	9.640	9.230	9.260	9.022	27,832,698
2022-06-20	9.510	9.680	9.440	9.550	9.304	20,715,600
2022-06-17	9.580	9.650	9.310	9.540	9.294	30,089,706
2022-06-16	9.810	9.900	9.620	9.730	9.479	33,086,265
2022-06-15	9.530	10.280	9.420	9.880	9.626	59,219,182
2022-06-14	9.350	9.820	9.280	9.640	9.392	42,411,305
2022-06-13	9.600	9.780	9.260	9.460	9.216	37,464,000
2022-06-10	9.560	9.820	9.470	9.700	9.450	44,262,740
2022-06-09	9.200	10.200	9.120	9.690	9.440	68,808,606
2022-06-08	9.470	9.560	9.160	9.270	9.031	31,789,763
2022-06-07	9.060	9.550	8.920	9.530	9.285	42,511,100
2022-06-06	9.080	9.150	8.910	9.140	8.905	32,132,957
2022-06-02	9.320	9.420	9.100	9.220	8.983	30,300,100
2022-06-01	9.180	9.360	9.040	9.340	9.099	35,899,300
2022-05-31	9.450	9.520	9.170	9.260	9.022	40,763,400
2022-05-30	9.690	9.990	9.360	9.480	9.236	55,715,769
2022-05-27	10.500	10.600	9.520	9.840	9.587	98,288,829
2022-05-26	9.300	9.920	9.220	9.920	9.665	25,716,868
2022-05-25	8.700	9.150	8.660	9.020	8.788	26,748,486
2022-05-24	9.450	9.530	8.750	8.750	8.525	39,932,200
2022-05-23	9.400	9.440	9.200	9.380	9.138	26,270,686
2022-05-20	9.550	9.670	9.400	9.470	9.226	37,637,045
2022-05-19	9.150	9.720	9.100	9.700	9.450	57,357,100
2022-05-18	9.110	9.600	9.020	9.370	9.129	48,151,900
2022-05-17	9.280	9.280	8.900	9.120	8.885	33,729,205
2022-05-16	9.370	9.450	9.160	9.230	8.992	36,099,200
2022-05-13	9.260	9.390	9.120	9.300	9.060	37,054,285
2022-05-12	9.080	9.360	9.050	9.270	9.031	48,163,785

← NewerPage 18 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.