Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.750 | 7.930 | 7.750 | 7.830 | 7.628 | 1,790,755 |
| 2021-11-08 | 7.700 | 7.790 | 7.700 | 7.750 | 7.550 | 1,120,700 |
| 2021-11-05 | 7.850 | 7.850 | 7.730 | 7.730 | 7.531 | 1,261,500 |
| 2021-11-04 | 7.760 | 7.880 | 7.720 | 7.860 | 7.658 | 1,295,600 |
| 2021-11-03 | 7.850 | 7.900 | 7.730 | 7.800 | 7.599 | 1,187,600 |
| 2021-11-02 | 7.930 | 7.970 | 7.720 | 7.850 | 7.648 | 1,909,000 |
| 2021-11-01 | 7.800 | 7.930 | 7.700 | 7.900 | 7.697 | 2,017,500 |
| 2021-10-29 | 7.590 | 7.800 | 7.520 | 7.790 | 7.589 | 3,161,200 |
| 2021-10-28 | 7.960 | 7.960 | 7.470 | 7.520 | 7.326 | 4,331,400 |
| 2021-10-27 | 8.060 | 8.190 | 7.950 | 7.970 | 7.765 | 2,220,807 |
| 2021-10-26 | 8.080 | 8.190 | 8.060 | 8.110 | 7.901 | 1,176,200 |
| 2021-10-25 | 8.080 | 8.160 | 8.050 | 8.110 | 7.901 | 1,174,700 |
| 2021-10-22 | 8.230 | 8.300 | 8.130 | 8.140 | 7.930 | 1,337,500 |
| 2021-10-21 | 8.160 | 8.340 | 8.090 | 8.200 | 7.989 | 2,255,600 |
| 2021-10-20 | 8.260 | 8.300 | 8.080 | 8.120 | 7.911 | 2,480,600 |
| 2021-10-19 | 8.280 | 8.320 | 8.240 | 8.280 | 8.067 | 1,313,800 |
| 2021-10-18 | 8.350 | 8.360 | 8.260 | 8.280 | 8.067 | 1,298,000 |
| 2021-10-15 | 8.450 | 8.450 | 8.320 | 8.370 | 8.154 | 1,313,300 |
| 2021-10-14 | 8.360 | 8.440 | 8.340 | 8.400 | 8.184 | 1,087,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.