Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	7.940	8.030	7.810	7.970	7.970	22,417,500
2026-01-19	7.800	7.950	7.790	7.900	7.900	22,791,136
2026-01-16	8.020	8.280	7.810	7.840	7.840	42,334,036
2026-01-15	7.900	8.200	7.830	8.020	8.020	37,091,190
2026-01-14	7.730	8.060	7.710	7.900	7.900	35,318,100
2026-01-13	7.900	7.940	7.710	7.720	7.720	24,662,700
2026-01-12	7.850	7.890	7.710	7.820	7.820	27,451,400
2026-01-09	7.790	7.850	7.670	7.800	7.800	23,638,377
2026-01-08	7.600	7.820	7.570	7.790	7.790	24,499,800
2026-01-07	7.620	7.720	7.580	7.620	7.620	18,269,900
2026-01-06	7.570	7.710	7.550	7.610	7.610	18,647,300
2026-01-05	7.410	7.600	7.400	7.570	7.570	18,980,500
2025-12-31	7.670	7.690	7.430	7.440	7.440	21,170,436
2025-12-30	7.590	7.730	7.530	7.620	7.620	19,386,300
2025-12-29	7.900	7.940	7.610	7.630	7.630	29,880,218
2025-12-26	7.800	8.090	7.750	7.990	7.990	34,325,700
2025-12-25	7.700	7.870	7.470	7.850	7.850	31,269,650
2025-12-24	7.550	7.690	7.500	7.650	7.650	30,731,297
2025-12-23	7.500	7.750	7.490	7.580	7.580	42,934,335
2025-12-22	7.860	8.110	7.790	7.970	7.970	27,387,800
2025-12-19	7.550	7.820	7.410	7.780	7.780	31,411,100
2025-12-18	7.520	7.800	7.450	7.530	7.530	33,308,552
2025-12-17	7.880	8.150	7.400	7.640	7.640	57,826,475
2025-12-16	8.360	8.430	8.180	8.210	8.210	17,270,915
2025-12-15	8.440	8.650	8.360	8.370	8.370	27,094,700
2025-12-12	8.820	8.880	8.380	8.420	8.420	32,913,900
2025-12-11	9.070	9.130	8.670	8.680	8.680	50,895,600
2025-12-10	9.020	9.680	9.020	9.400	9.400	66,287,500
2025-12-09	9.780	9.780	9.780	9.780	9.780	6,378,200
2025-12-08	10.870	10.870	10.870	10.870	10.870	6,046,700
2025-12-05	12.050	12.400	11.930	12.080	12.080	13,433,800
2025-12-04	12.660	12.950	11.980	12.140	12.140	27,264,700
2025-12-03	12.500	13.070	12.350	12.990	12.990	23,138,900
2025-12-02	12.420	12.620	12.000	12.450	12.450	23,052,848
2025-12-01	12.600	13.230	12.130	12.490	12.490	40,554,800
2025-11-28	11.060	12.160	10.990	12.160	12.160	20,016,556
2025-11-27	11.210	11.290	11.020	11.050	11.050	6,747,300
2025-11-26	11.230	11.330	10.990	11.170	11.170	9,048,710
2025-11-25	11.200	11.480	11.020	11.310	11.310	13,868,700
2025-11-24	10.940	11.300	10.680	11.110	11.110	12,575,590
2025-11-21	11.120	11.330	10.870	10.940	10.940	12,633,600
2025-11-20	11.250	11.340	11.080	11.200	11.200	8,484,450
2025-11-19	11.430	11.450	11.100	11.190	11.190	11,925,300
2025-11-18	11.920	12.000	11.210	11.390	11.390	18,471,466
2025-11-17	13.050	13.150	11.800	11.880	11.880	26,858,590
2025-11-14	12.990	13.630	12.820	13.110	13.110	15,153,600
2025-11-13	12.750	13.230	12.410	13.090	13.090	16,317,422
2025-11-12	13.290	13.290	12.600	12.660	12.660	20,832,300
2025-11-11	14.290	14.640	13.440	13.660	13.660	18,338,986
2025-11-10	14.550	14.930	14.150	14.290	14.290	16,916,400
2025-11-07	13.910	14.680	13.880	14.470	14.470	19,001,600
2025-11-06	13.570	14.360	13.450	14.000	14.000	18,775,000
2025-11-05	13.310	13.770	13.020	13.600	13.600	12,421,515
2025-11-04	13.480	13.750	13.260	13.370	13.370	9,981,400
2025-11-03	13.500	13.790	13.260	13.510	13.510	14,345,410
2025-10-31	13.090	13.970	12.850	13.850	13.850	21,153,594
2025-10-30	13.380	13.380	13.000	13.050	13.050	8,557,042
2025-10-29	13.670	13.770	13.110	13.340	13.340	15,659,700
2025-10-28	12.990	13.850	12.890	13.800	13.800	21,779,800
2025-10-27	12.820	13.370	12.820	12.860	12.860	13,233,700

← NewerPage 4 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.