Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.920	7.370	6.810	7.240	7.240	67,989,100
2026-04-22	7.060	7.200	6.780	6.980	6.980	69,544,900
2026-04-21	6.410	7.070	6.240	7.070	7.070	68,762,078
2026-04-20	6.630	6.630	6.380	6.430	6.430	31,619,300
2026-04-17	6.450	6.670	6.450	6.570	6.570	49,860,462
2026-04-16	6.510	6.730	6.400	6.690	6.690	84,282,563
2026-04-15	5.820	6.360	5.820	6.360	6.360	21,738,800
2026-04-14	5.830	5.850	5.660	5.780	5.780	11,211,500
2026-04-13	5.800	5.810	5.730	5.770	5.770	7,636,500
2026-04-10	5.760	5.920	5.760	5.820	5.820	12,134,600
2026-04-09	5.930	5.930	5.760	5.770	5.770	9,301,600
2026-04-08	5.940	5.940	5.830	5.940	5.940	10,092,200
2026-04-07	5.610	5.820	5.610	5.810	5.810	10,660,800
2026-04-03	5.890	5.910	5.630	5.660	5.660	10,653,700
2026-04-02	6.040	6.040	5.860	5.890	5.890	8,851,300
2026-04-01	6.040	6.200	5.980	6.030	6.030	9,607,500
2026-03-31	6.070	6.140	5.950	5.980	5.980	8,899,100
2026-03-30	6.000	6.100	5.920	6.090	6.090	9,617,300
2026-03-27	5.950	6.070	5.930	6.040	6.040	7,350,300
2026-03-26	6.180	6.190	5.980	6.000	6.000	8,440,000
2026-03-25	6.070	6.180	6.020	6.140	6.140	10,246,200
2026-03-24	5.820	6.040	5.790	6.030	6.030	14,877,510
2026-03-23	5.920	5.980	5.680	5.730	5.730	19,050,900
2026-03-20	6.210	6.260	6.010	6.010	6.010	13,150,300
2026-03-19	6.320	6.350	6.170	6.210	6.210	12,525,500
2026-03-18	6.450	6.460	6.270	6.370	6.370	13,768,810
2026-03-17	6.500	6.570	6.410	6.430	6.430	11,809,900
2026-03-16	6.650	6.670	6.460	6.510	6.510	13,850,600
2026-03-13	6.630	6.740	6.570	6.630	6.630	12,875,800
2026-03-12	6.690	6.740	6.610	6.640	6.640	10,131,200
2026-03-11	6.790	6.800	6.690	6.700	6.700	8,436,600
2026-03-10	6.660	6.780	6.660	6.760	6.760	10,011,306
2026-03-09	6.700	6.760	6.590	6.660	6.660	13,907,000
2026-03-06	6.620	6.770	6.600	6.760	6.760	13,308,590
2026-03-05	6.660	6.740	6.630	6.630	6.630	10,542,100
2026-03-04	6.510	6.660	6.460	6.610	6.610	11,410,783
2026-03-03	6.810	6.870	6.570	6.570	6.570	15,940,400
2026-03-02	6.970	6.970	6.770	6.810	6.810	16,000,348
2026-02-27	6.960	7.030	6.940	7.030	7.030	9,160,278
2026-02-26	7.090	7.120	6.940	6.950	6.950	12,834,700
2026-02-25	7.100	7.220	7.050	7.090	7.090	14,228,990
2026-02-24	6.950	7.080	6.930	7.060	7.060	11,020,799
2026-02-13	6.920	7.000	6.910	6.910	6.910	8,386,100
2026-02-12	7.040	7.070	6.900	6.920	6.920	12,129,400
2026-02-11	7.040	7.090	7.030	7.040	7.040	7,535,500
2026-02-10	7.080	7.120	7.030	7.070	7.070	9,813,013
2026-02-09	7.030	7.140	7.020	7.080	7.080	13,530,100
2026-02-06	6.910	7.020	6.870	6.970	6.970	13,847,500
2026-02-05	6.930	7.020	6.890	6.940	6.940	15,758,800
2026-02-04	6.840	6.980	6.820	6.950	6.950	16,921,900
2026-02-03	6.890	6.910	6.750	6.860	6.860	16,185,400
2026-02-02	6.860	6.970	6.830	6.830	6.830	14,850,600
2026-01-30	6.980	7.030	6.860	6.930	6.930	16,580,300
2026-01-29	6.910	7.080	6.830	6.950	6.950	22,642,887
2026-01-28	7.130	7.170	6.930	6.940	6.940	30,415,052
2026-01-27	7.110	7.290	7.070	7.190	7.190	42,093,400
2026-01-26	7.480	7.670	7.320	7.320	7.320	39,976,152
2026-01-23	8.300	8.320	8.060	8.130	8.130	32,427,900
2026-01-22	8.130	8.380	8.090	8.300	8.300	29,489,994
2026-01-21	8.000	8.130	7.940	8.090	8.090	27,663,290

← NewerPage 3 of 5 · 243 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.