Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.960 | 8.170 | 7.940 | 8.120 | 8.120 | 10,338,500 |
| 2025-07-24 | 7.990 | 8.030 | 7.820 | 7.920 | 7.920 | 9,177,100 |
| 2025-07-23 | 8.170 | 8.360 | 7.910 | 7.920 | 7.920 | 18,574,200 |
| 2025-07-22 | 8.000 | 8.640 | 7.950 | 8.430 | 8.430 | 25,708,344 |
| 2025-07-21 | 8.180 | 8.280 | 7.850 | 8.030 | 8.030 | 18,662,600 |
| 2025-07-18 | 8.100 | 8.210 | 8.050 | 8.130 | 8.130 | 9,565,300 |
| 2025-07-17 | 7.940 | 8.130 | 7.880 | 8.090 | 8.090 | 14,430,580 |
| 2025-07-16 | 7.910 | 8.010 | 7.750 | 8.000 | 8.000 | 11,965,000 |
| 2025-07-15 | 7.700 | 8.290 | 7.690 | 7.900 | 7.900 | 24,774,330 |
| 2025-07-14 | 7.420 | 7.660 | 7.420 | 7.650 | 7.650 | 9,459,100 |
| 2025-07-11 | 7.620 | 7.790 | 7.380 | 7.530 | 7.530 | 13,746,666 |
| 2025-07-10 | 7.410 | 7.580 | 7.350 | 7.430 | 7.430 | 5,566,300 |
| 2025-07-09 | 7.450 | 7.500 | 7.390 | 7.410 | 7.410 | 4,172,200 |
| 2025-07-08 | 7.600 | 7.600 | 7.450 | 7.460 | 7.460 | 5,604,100 |
| 2025-07-07 | 7.390 | 7.610 | 7.350 | 7.580 | 7.580 | 8,056,300 |
| 2025-07-04 | 7.460 | 7.460 | 7.380 | 7.400 | 7.400 | 4,401,500 |
| 2025-07-03 | 7.460 | 7.480 | 7.320 | 7.450 | 7.450 | 7,194,900 |
| 2025-07-02 | 7.490 | 7.490 | 7.380 | 7.470 | 7.470 | 7,031,800 |
| 2025-07-01 | 7.320 | 7.640 | 7.200 | 7.490 | 7.490 | 15,668,800 |
| 2025-06-30 | 6.970 | 7.370 | 6.950 | 7.310 | 7.310 | 19,097,500 |
| 2025-06-27 | 6.840 | 7.040 | 6.800 | 6.960 | 6.960 | 7,161,800 |
| 2025-06-26 | 6.890 | 6.950 | 6.840 | 6.860 | 6.860 | 4,765,445 |
| 2025-06-25 | 6.900 | 6.910 | 6.770 | 6.880 | 6.880 | 8,140,400 |
| 2025-06-24 | 6.840 | 6.940 | 6.830 | 6.880 | 6.880 | 6,544,900 |
| 2025-06-23 | 6.700 | 6.820 | 6.640 | 6.820 | 6.820 | 4,240,300 |
| 2025-06-20 | 6.740 | 6.850 | 6.700 | 6.740 | 6.740 | 4,729,199 |
| 2025-06-19 | 6.870 | 6.870 | 6.720 | 6.800 | 6.800 | 6,040,300 |
| 2025-06-18 | 6.930 | 6.950 | 6.790 | 6.840 | 6.840 | 4,682,100 |
| 2025-06-17 | 6.990 | 6.990 | 6.890 | 6.930 | 6.930 | 3,948,600 |
| 2025-06-16 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 4,218,900 |
| 2025-06-13 | 7.060 | 7.090 | 6.890 | 6.890 | 6.890 | 5,648,300 |
| 2025-06-12 | 7.110 | 7.170 | 7.000 | 7.040 | 7.040 | 5,621,300 |
| 2025-06-11 | 7.090 | 7.190 | 7.080 | 7.120 | 7.120 | 6,190,300 |
| 2025-06-10 | 7.160 | 7.160 | 6.970 | 7.070 | 7.070 | 8,970,000 |
| 2025-06-09 | 7.080 | 7.230 | 7.080 | 7.150 | 7.150 | 7,646,200 |
| 2025-06-06 | 7.060 | 7.200 | 7.040 | 7.160 | 7.160 | 9,456,200 |
| 2025-06-05 | 7.130 | 7.150 | 7.010 | 7.060 | 7.060 | 11,302,200 |
| 2025-06-04 | 7.540 | 7.600 | 7.030 | 7.150 | 7.150 | 22,473,333 |
| 2025-06-03 | 7.640 | 7.650 | 7.500 | 7.550 | 7.550 | 5,999,375 |
| 2025-05-30 | 7.640 | 7.870 | 7.620 | 7.640 | 7.640 | 8,272,200 |
| 2025-05-29 | 7.530 | 7.710 | 7.460 | 7.690 | 7.690 | 6,054,700 |
| 2025-05-28 | 7.580 | 7.600 | 7.500 | 7.510 | 7.510 | 3,284,900 |
| 2025-05-27 | 7.600 | 7.760 | 7.510 | 7.580 | 7.580 | 7,203,400 |
| 2025-05-26 | 7.590 | 7.770 | 7.430 | 7.560 | 7.560 | 6,931,200 |
| 2025-05-23 | 7.640 | 7.680 | 7.530 | 7.540 | 7.540 | 5,800,400 |
| 2025-05-22 | 7.780 | 7.800 | 7.580 | 7.590 | 7.590 | 8,266,100 |
| 2025-05-21 | 7.900 | 7.940 | 7.730 | 7.780 | 7.780 | 9,263,700 |
| 2025-05-20 | 8.150 | 8.160 | 7.900 | 7.900 | 7.900 | 10,707,500 |
| 2025-05-19 | 8.000 | 8.200 | 7.930 | 8.130 | 8.130 | 9,061,600 |
| 2025-05-16 | 7.960 | 8.130 | 7.900 | 8.050 | 8.050 | 9,335,100 |
| 2025-05-15 | 8.170 | 8.250 | 7.850 | 7.940 | 7.940 | 15,807,700 |
| 2025-05-14 | 8.190 | 8.260 | 7.970 | 8.250 | 8.250 | 12,381,500 |
| 2025-05-13 | 8.160 | 8.480 | 8.150 | 8.280 | 8.280 | 14,654,380 |
| 2025-05-12 | 8.540 | 8.590 | 7.880 | 8.150 | 8.150 | 28,599,600 |
| 2025-05-09 | 8.330 | 8.640 | 8.230 | 8.550 | 8.550 | 15,925,033 |
| 2025-05-08 | 8.130 | 8.330 | 8.130 | 8.280 | 8.280 | 8,933,800 |
| 2025-05-07 | 8.110 | 8.370 | 8.020 | 8.300 | 8.300 | 14,966,800 |
| 2025-05-06 | 7.990 | 8.120 | 7.940 | 8.070 | 8.070 | 9,597,700 |
| 2025-04-30 | 7.890 | 8.090 | 7.890 | 7.990 | 7.990 | 8,756,700 |
| 2025-04-29 | 7.870 | 7.950 | 7.680 | 7.890 | 7.890 | 8,985,900 |
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.