Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.660	9.760	9.160	9.200	8.963	88,533,625
2022-05-10	8.400	9.390	8.300	9.390	9.148	56,836,200
2022-05-09	8.670	8.790	8.430	8.540	8.320	36,204,000
2022-05-06	8.170	8.530	8.110	8.300	8.086	32,909,357
2022-05-05	8.500	8.770	8.430	8.500	8.281	42,636,100
2022-04-29	8.260	8.570	8.030	8.480	8.262	49,318,900
2022-04-28	7.900	8.340	7.790	8.300	8.086	49,508,781
2022-04-27	7.800	8.330	7.680	8.150	7.940	53,119,460
2022-04-26	7.500	7.830	7.480	7.590	7.395	32,859,309
2022-04-25	7.560	7.970	7.400	7.430	7.239	30,626,500
2022-04-22	7.630	7.950	7.580	7.810	7.609	22,248,802
2022-04-21	8.460	8.480	7.740	7.800	7.599	33,866,200
2022-04-20	9.000	9.040	8.370	8.430	8.213	30,334,500
2022-04-19	8.720	8.990	8.720	8.970	8.739	22,074,300
2022-04-18	8.740	9.100	8.680	8.900	8.671	23,929,200
2022-04-15	9.600	9.830	8.820	8.860	8.632	50,601,503
2022-04-14	9.400	9.890	9.320	9.790	9.538	44,912,300
2022-04-13	10.000	10.090	9.480	9.480	9.236	60,624,748
2022-04-12	10.330	10.770	10.000	10.320	10.054	70,136,904
2022-04-11	10.550	10.870	10.000	10.780	10.502	81,475,051
2022-04-08	10.290	11.000	10.290	10.310	10.044	88,548,608
2022-04-07	9.510	10.640	9.510	10.010	9.752	82,925,554
2022-04-06	9.230	9.760	9.080	9.670	9.421	41,590,920
2022-04-01	9.350	9.560	9.180	9.290	9.051	33,985,300
2022-03-31	9.230	9.780	9.230	9.490	9.246	50,001,171
2022-03-30	9.280	9.500	9.210	9.270	9.031	32,875,986
2022-03-29	9.450	9.560	9.120	9.190	8.953	39,464,103
2022-03-28	9.010	9.900	8.850	9.600	9.353	58,701,790
2022-03-25	8.960	9.350	8.920	9.190	8.953	52,095,349
2022-03-24	9.220	9.450	8.970	9.010	8.778	53,714,864
2022-03-23	9.740	10.090	9.350	9.450	9.207	80,295,863
2022-03-22	11.440	11.570	9.940	9.940	9.684	149,237,032
2022-03-21	10.300	10.520	10.000	10.520	10.249	29,233,317
2022-03-18	8.700	9.560	8.480	9.560	9.314	66,008,943
2022-03-17	8.860	9.270	8.530	8.690	8.466	60,146,511
2022-03-16	8.870	9.080	8.210	8.850	8.622	64,417,877
2022-03-15	9.180	9.860	8.800	8.870	8.642	73,369,731
2022-03-14	8.770	9.700	8.660	9.180	8.944	58,970,275
2022-03-11	8.830	8.950	8.620	8.890	8.661	38,504,571
2022-03-10	8.880	9.140	8.580	9.030	8.797	64,268,219
2022-03-09	8.200	8.980	8.190	8.800	8.573	62,866,735
2022-03-08	8.190	8.580	8.060	8.330	8.115	36,664,904
2022-03-07	8.180	8.410	8.140	8.200	7.989	22,026,855
2022-03-04	8.370	8.430	8.120	8.170	7.960	25,301,847
2022-03-03	8.550	8.580	8.370	8.440	8.223	21,152,080
2022-03-02	8.310	8.590	8.280	8.490	8.271	24,609,700
2022-03-01	8.360	8.560	8.330	8.450	8.232	22,676,882
2022-02-28	8.310	8.500	8.220	8.360	8.145	26,045,765
2022-02-25	8.710	8.930	8.330	8.330	8.115	43,464,833
2022-02-24	8.880	9.120	8.380	8.580	8.359	62,637,743
2022-02-23	9.000	9.840	8.880	9.180	8.944	75,393,501
2022-02-22	8.570	9.580	8.520	9.080	8.846	95,917,118
2022-02-21	8.500	8.880	8.500	8.710	8.486	59,271,311
2022-02-18	9.000	9.570	8.510	8.960	8.729	100,559,154
2022-02-17	8.250	8.980	8.100	8.980	8.749	72,767,462
2022-02-16	7.930	8.250	7.870	8.160	7.950	58,773,405
2022-02-15	7.840	8.130	7.620	7.900	7.697	34,136,529
2022-02-14	7.830	7.880	7.680	7.790	7.589	11,906,500
2022-02-11	7.820	7.970	7.690	7.770	7.570	14,442,100
2022-02-10	7.780	8.000	7.720	7.800	7.599	17,325,310

← NewerPage 19 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.