Anhui Gourgen Traffic Construction Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.