Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.710	7.880	7.690	7.700	7.502	15,171,000
2022-02-08	7.560	7.800	7.400	7.720	7.521	18,754,371
2022-02-07	7.120	7.570	7.110	7.470	7.278	16,492,910
2022-01-28	6.960	7.070	6.930	7.020	6.839	5,538,800
2022-01-27	7.080	7.140	6.920	6.940	6.761	6,364,180
2022-01-26	7.020	7.140	7.010	7.100	6.917	5,566,400
2022-01-25	7.400	7.450	7.000	7.030	6.849	13,070,900
2022-01-24	7.580	7.630	7.300	7.430	7.239	10,985,874
2022-01-21	7.710	7.750	7.570	7.590	7.395	11,356,510
2022-01-20	7.900	8.100	7.750	7.770	7.570	18,853,379
2022-01-19	7.740	8.140	7.710	7.950	7.745	27,326,287
2022-01-18	7.770	7.910	7.630	7.760	7.560	19,650,800
2022-01-17	7.720	7.770	7.700	7.770	7.570	7,928,255
2022-01-14	7.860	7.860	7.720	7.730	7.531	14,260,900
2022-01-13	7.950	8.060	7.870	7.880	7.677	14,880,100
2022-01-12	8.000	8.090	7.960	7.970	7.765	17,056,700
2022-01-11	8.150	8.250	8.060	8.090	7.882	23,312,356
2022-01-10	7.930	8.190	7.920	8.130	7.921	36,233,331
2022-01-07	7.870	8.660	7.840	7.880	7.677	27,700,700
2022-01-06	7.600	7.930	7.550	7.870	7.667	10,933,315
2022-01-05	7.990	7.990	7.500	7.670	7.472	20,726,682
2022-01-04	8.020	8.140	7.930	8.110	7.901	4,606,400
2021-12-31	7.960	8.070	7.880	7.970	7.765	2,643,420
2021-12-30	8.020	8.080	7.920	7.920	7.716	3,986,300
2021-12-29	8.030	8.080	7.900	8.060	7.852	2,855,900
2021-12-28	8.000	8.060	8.000	8.040	7.833	2,058,700
2021-12-27	8.040	8.100	8.020	8.030	7.823	2,103,800
2021-12-24	8.150	8.220	8.010	8.030	7.823	3,569,800
2021-12-23	8.290	8.350	8.170	8.180	7.969	3,644,600
2021-12-22	8.600	8.620	8.290	8.300	8.086	6,483,100
2021-12-21	8.340	8.600	8.320	8.540	8.320	8,076,898
2021-12-20	8.230	8.400	8.220	8.340	8.125	5,376,000
2021-12-17	8.280	8.360	8.220	8.280	8.067	4,498,598
2021-12-16	8.330	8.380	8.240	8.270	8.057	6,768,217
2021-12-15	7.960	8.350	7.930	8.350	8.135	11,683,387
2021-12-14	7.980	8.000	7.900	7.960	7.755	3,037,117
2021-12-13	8.150	8.250	7.990	8.000	7.794	5,227,317
2021-12-10	8.070	8.120	7.980	8.070	7.862	2,385,033
2021-12-09	8.080	8.200	8.050	8.080	7.872	3,346,400
2021-12-08	8.110	8.130	8.000	8.040	7.833	2,911,308
2021-12-07	8.100	8.220	8.060	8.120	7.911	3,309,100
2021-12-06	8.230	8.250	8.100	8.100	7.891	2,803,900
2021-12-03	8.100	8.290	8.030	8.240	8.028	5,155,100
2021-12-02	8.150	8.250	8.060	8.100	7.891	4,330,660
2021-12-01	7.910	8.100	7.910	8.090	7.882	3,177,960
2021-11-30	7.750	8.050	7.750	7.960	7.755	2,132,900
2021-11-29	7.840	7.950	7.700	7.880	7.677	2,031,000
2021-11-26	8.190	8.190	7.970	7.980	7.774	3,153,700
2021-11-25	7.980	8.050	7.960	7.970	7.765	1,207,200
2021-11-24	8.070	8.080	7.960	7.980	7.774	1,801,100
2021-11-23	8.150	8.150	8.060	8.080	7.872	1,379,200
2021-11-22	8.080	8.170	8.060	8.090	7.882	1,291,300
2021-11-19	8.050	8.160	7.970	8.110	7.901	1,783,900
2021-11-18	8.070	8.180	8.030	8.050	7.843	1,309,400
2021-11-17	8.040	8.100	8.020	8.070	7.862	1,030,700
2021-11-16	8.210	8.210	8.040	8.050	7.843	1,447,500
2021-11-15	8.150	8.180	8.060	8.170	7.960	1,522,160
2021-11-12	8.070	8.080	8.000	8.050	7.843	1,348,400
2021-11-11	7.860	8.180	7.830	8.070	7.862	3,647,670
2021-11-10	7.830	7.870	7.740	7.860	7.658	1,542,500

← NewerPage 20 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.