Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.150 | 5.240 | 4.910 | 4.960 | 4.960 | 22,029,599 |
| 2026-07-21 | 5.370 | 5.370 | 5.030 | 5.220 | 5.220 | 17,584,900 |
| 2026-07-20 | 5.700 | 5.800 | 5.270 | 5.340 | 5.340 | 18,724,610 |
| 2026-07-17 | 6.050 | 6.260 | 5.530 | 5.610 | 5.610 | 26,177,600 |
| 2026-07-16 | 6.500 | 6.760 | 6.010 | 6.140 | 6.140 | 26,169,700 |
| 2026-07-15 | 6.890 | 6.890 | 6.250 | 6.570 | 6.570 | 19,137,290 |
| 2026-07-14 | 6.940 | 6.940 | 6.560 | 6.920 | 6.920 | 20,882,227 |
| 2026-07-13 | 6.650 | 7.050 | 6.530 | 6.990 | 6.990 | 25,860,727 |
| 2026-07-10 | 6.750 | 6.890 | 6.600 | 6.790 | 6.790 | 18,086,429 |
| 2026-07-09 | 6.600 | 6.780 | 6.380 | 6.750 | 6.750 | 24,274,200 |
| 2026-07-08 | 6.390 | 6.870 | 6.300 | 6.640 | 6.640 | 31,151,619 |
| 2026-07-07 | 6.220 | 6.530 | 6.020 | 6.420 | 6.420 | 43,666,272 |
| 2026-07-06 | 5.550 | 6.110 | 5.400 | 6.110 | 6.110 | 18,839,872 |
| 2026-07-03 | 5.450 | 5.620 | 5.400 | 5.550 | 5.550 | 10,443,300 |
| 2026-07-02 | 5.280 | 5.690 | 5.280 | 5.470 | 5.470 | 14,959,700 |
| 2026-07-01 | 5.290 | 5.400 | 5.160 | 5.340 | 5.340 | 9,246,600 |
| 2026-06-30 | 5.320 | 5.460 | 5.150 | 5.200 | 5.200 | 10,566,800 |
| 2026-06-29 | 4.990 | 5.370 | 4.920 | 5.290 | 5.290 | 17,647,300 |
| 2026-06-26 | 5.140 | 5.180 | 5.010 | 5.040 | 5.040 | 8,383,600 |
| 2026-06-25 | 5.250 | 5.330 | 5.120 | 5.140 | 5.140 | 9,486,100 |
| 2026-06-24 | 5.550 | 5.580 | 5.190 | 5.250 | 5.250 | 13,730,900 |
| 2026-06-23 | 5.470 | 5.740 | 5.440 | 5.560 | 5.560 | 11,460,900 |
| 2026-06-22 | 5.950 | 5.950 | 5.400 | 5.560 | 5.560 | 18,788,074 |
| 2026-06-18 | 6.010 | 6.030 | 5.800 | 5.940 | 5.940 | 14,558,574 |
| 2026-06-17 | 5.860 | 6.190 | 5.770 | 5.930 | 5.930 | 25,084,000 |
| 2026-06-16 | 6.200 | 6.200 | 5.770 | 5.800 | 5.800 | 21,931,900 |
| 2026-06-15 | 6.180 | 6.420 | 6.040 | 6.230 | 6.230 | 22,682,297 |
| 2026-06-12 | 5.590 | 6.070 | 5.480 | 6.070 | 6.070 | 20,226,800 |
| 2026-06-11 | 5.490 | 5.590 | 5.420 | 5.520 | 5.520 | 8,775,400 |
| 2026-06-10 | 5.700 | 5.780 | 5.470 | 5.580 | 5.580 | 13,730,152 |
| 2026-06-09 | 5.900 | 5.930 | 5.670 | 5.750 | 5.750 | 10,126,416 |
| 2026-06-08 | 5.690 | 6.040 | 5.690 | 5.840 | 5.840 | 10,972,300 |
| 2026-06-05 | 5.980 | 6.090 | 5.880 | 5.920 | 5.920 | 10,402,411 |
| 2026-06-04 | 6.190 | 6.240 | 5.880 | 6.010 | 6.010 | 17,354,400 |
| 2026-06-03 | 6.180 | 6.380 | 6.140 | 6.240 | 6.240 | 24,963,700 |
| 2026-06-02 | 7.130 | 7.130 | 6.400 | 6.400 | 6.400 | 25,962,600 |
| 2026-06-01 | 7.100 | 7.300 | 7.020 | 7.110 | 7.110 | 18,593,777 |
| 2026-05-29 | 6.950 | 7.240 | 6.800 | 7.130 | 7.130 | 28,633,114 |
| 2026-05-28 | 6.800 | 6.980 | 6.800 | 6.880 | 6.880 | 14,689,400 |
| 2026-05-27 | 6.840 | 6.920 | 6.780 | 6.880 | 6.880 | 11,107,135 |
| 2026-05-26 | 7.000 | 7.000 | 6.730 | 6.860 | 6.860 | 15,510,300 |
| 2026-05-25 | 6.910 | 7.180 | 6.910 | 7.030 | 7.030 | 18,862,900 |
| 2026-05-22 | 6.650 | 7.020 | 6.640 | 6.950 | 6.950 | 18,789,400 |
| 2026-05-21 | 7.000 | 7.000 | 6.650 | 6.670 | 6.670 | 19,863,400 |
| 2026-05-20 | 6.930 | 7.020 | 6.760 | 6.990 | 6.990 | 12,952,400 |
| 2026-05-19 | 6.920 | 7.150 | 6.820 | 6.920 | 6.920 | 14,904,300 |
| 2026-05-18 | 7.050 | 7.110 | 6.800 | 6.920 | 6.920 | 16,457,584 |
| 2026-05-15 | 6.990 | 7.050 | 6.860 | 7.040 | 7.040 | 15,809,000 |
| 2026-05-14 | 7.210 | 7.360 | 7.020 | 7.020 | 7.020 | 16,920,000 |
| 2026-05-13 | 7.210 | 7.340 | 7.010 | 7.210 | 7.210 | 30,115,284 |
| 2026-05-12 | 7.300 | 7.600 | 7.160 | 7.430 | 7.430 | 24,237,400 |
| 2026-05-11 | 7.640 | 7.750 | 7.260 | 7.300 | 7.300 | 30,265,000 |
| 2026-05-08 | 7.650 | 7.650 | 7.500 | 7.620 | 7.620 | 24,969,100 |
| 2026-05-07 | 7.370 | 7.770 | 7.320 | 7.720 | 7.720 | 37,492,600 |
| 2026-05-06 | 7.280 | 7.420 | 7.200 | 7.400 | 7.400 | 33,075,400 |
| 2026-04-30 | 7.040 | 7.420 | 7.020 | 7.280 | 7.280 | 32,484,300 |
| 2026-04-29 | 6.900 | 7.190 | 6.870 | 7.030 | 7.030 | 28,548,471 |
| 2026-04-28 | 6.760 | 7.040 | 6.740 | 6.960 | 6.960 | 29,854,768 |
| 2026-04-27 | 7.010 | 7.130 | 6.860 | 6.910 | 6.910 | 38,216,400 |
| 2026-04-24 | 7.110 | 7.550 | 7.010 | 7.140 | 7.140 | 55,671,132 |
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.