Anhui Gourgen Traffic Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.820	13.370	12.820	12.860	12.860	13,233,700
2025-10-24	12.500	13.080	12.370	12.860	12.860	11,427,600
2025-10-23	12.610	12.690	12.230	12.450	12.450	7,422,600
2025-10-22	12.780	12.820	12.500	12.610	12.610	5,714,300
2025-10-21	12.390	12.980	12.390	12.750	12.750	8,923,300
2025-10-20	12.560	12.800	12.310	12.490	12.490	11,732,228
2025-10-17	13.200	13.400	12.280	12.380	12.380	21,429,931
2025-10-16	13.550	13.740	13.140	13.200	13.200	12,877,400
2025-10-15	13.590	13.760	13.260	13.700	13.700	11,697,852
2025-10-14	14.250	14.800	13.400	13.550	13.550	27,927,249
2025-10-13	12.550	14.380	12.450	14.250	14.250	26,709,200
2025-10-10	12.680	13.520	12.500	13.500	13.500	18,395,000
2025-10-09	13.570	13.600	12.550	12.690	12.690	31,302,294
2025-09-30	13.600	13.970	13.410	13.690	13.690	15,605,100
2025-09-29	13.600	13.750	13.230	13.620	13.620	16,983,697
2025-09-26	12.870	13.880	12.720	13.600	13.600	26,220,200
2025-09-25	12.670	13.370	12.420	13.210	13.210	23,923,900
2025-09-24	11.600	12.680	11.170	12.600	12.600	25,468,400
2025-09-23	11.920	12.000	11.490	11.760	11.760	17,821,200
2025-09-22	12.560	13.030	12.060	12.190	12.190	21,646,500
2025-09-19	12.270	12.660	11.880	12.400	12.400	25,776,000
2025-09-18	12.370	12.540	11.950	12.110	12.110	19,807,100
2025-09-17	12.020	12.470	11.890	12.360	12.360	27,964,962
2025-09-16	12.000	12.250	11.680	12.000	12.000	33,453,500
2025-09-15	11.060	11.990	10.960	11.990	11.990	43,641,300
2025-09-12	11.280	11.320	10.730	10.900	10.900	28,641,631
2025-09-11	11.280	11.630	10.990	11.300	11.300	28,743,200
2025-09-10	11.440	11.550	11.070	11.240	11.240	21,847,700
2025-09-09	11.960	12.280	11.190	11.370	11.370	34,843,200
2025-09-08	12.280	12.610	11.830	12.160	12.160	36,058,220
2025-09-05	11.070	12.320	11.070	12.320	12.320	40,481,569
2025-09-04	10.710	11.490	10.670	11.200	11.200	35,973,646
2025-09-03	11.180	11.590	10.680	10.870	10.870	51,586,326
2025-09-02	10.290	11.020	10.030	11.020	11.020	41,191,700
2025-09-01	9.780	10.270	9.780	10.020	10.020	30,498,095
2025-08-29	9.650	9.880	9.450	9.650	9.650	18,447,200
2025-08-28	9.590	9.820	9.380	9.570	9.570	25,819,493
2025-08-27	9.560	10.450	9.560	9.840	9.840	49,444,714
2025-08-26	9.990	10.000	9.420	9.560	9.560	58,165,100
2025-08-25	8.460	9.340	8.460	9.340	9.340	17,646,800
2025-08-22	8.300	8.580	8.300	8.490	8.490	12,525,500
2025-08-21	8.240	8.540	8.240	8.440	8.440	14,733,900
2025-08-20	8.270	8.380	8.180	8.240	8.240	6,004,400
2025-08-19	8.130	8.320	8.100	8.270	8.270	11,515,900
2025-08-18	8.320	8.320	8.110	8.140	8.140	13,316,200
2025-08-15	8.110	8.420	8.100	8.320	8.320	16,525,900
2025-08-14	8.140	8.280	8.130	8.160	8.160	9,368,900
2025-08-13	8.180	8.190	8.110	8.160	8.160	4,573,100
2025-08-12	8.200	8.240	8.100	8.160	8.160	5,404,600
2025-08-11	8.050	8.280	8.050	8.200	8.200	10,797,000
2025-08-08	7.850	8.080	7.810	8.040	8.040	11,880,400
2025-08-07	8.400	8.470	7.910	7.930	7.930	16,473,600
2025-08-06	7.890	8.220	7.870	8.210	8.210	12,126,200
2025-08-05	7.960	8.080	7.890	7.900	7.900	7,162,200
2025-08-04	7.760	7.940	7.740	7.910	7.910	7,236,400
2025-08-01	7.840	7.890	7.770	7.790	7.790	4,868,200
2025-07-31	7.940	7.980	7.800	7.840	7.840	6,021,200
2025-07-30	8.050	8.050	7.930	7.940	7.940	5,676,000
2025-07-29	8.230	8.230	8.010	8.030	8.030	9,780,400
2025-07-28	8.130	8.260	8.080	8.230	8.230	10,083,200

← NewerPage 5 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.