Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.020 | 8.090 | 7.750 | 7.820 | 7.820 | 10,427,200 |
| 2025-04-25 | 8.150 | 8.150 | 8.020 | 8.050 | 8.050 | 8,222,500 |
| 2025-04-24 | 7.930 | 8.240 | 7.930 | 8.090 | 8.090 | 10,720,900 |
| 2025-04-23 | 8.080 | 8.220 | 7.990 | 8.020 | 8.020 | 17,929,552 |
| 2025-04-22 | 7.880 | 8.150 | 7.780 | 8.140 | 8.140 | 22,406,652 |
| 2025-04-21 | 7.190 | 7.930 | 7.130 | 7.930 | 7.930 | 26,320,352 |
| 2025-04-18 | 7.280 | 7.490 | 7.190 | 7.220 | 7.220 | 8,614,500 |
| 2025-04-17 | 7.180 | 7.340 | 7.170 | 7.270 | 7.270 | 6,314,190 |
| 2025-04-16 | 7.270 | 7.310 | 7.000 | 7.230 | 7.230 | 8,583,500 |
| 2025-04-15 | 7.430 | 7.460 | 7.300 | 7.310 | 7.310 | 7,462,200 |
| 2025-04-14 | 7.530 | 7.620 | 7.420 | 7.420 | 7.420 | 13,334,252 |
| 2025-04-11 | 7.450 | 7.680 | 7.320 | 7.520 | 7.520 | 18,874,252 |
| 2025-04-10 | 7.390 | 7.590 | 7.280 | 7.500 | 7.500 | 13,683,500 |
| 2025-04-09 | 7.160 | 7.320 | 6.730 | 7.270 | 7.270 | 15,808,400 |
| 2025-04-08 | 7.030 | 7.640 | 7.030 | 7.240 | 7.240 | 16,962,252 |
| 2025-04-07 | 7.450 | 7.570 | 6.950 | 6.950 | 6.950 | 25,346,921 |
| 2025-04-03 | 7.620 | 7.780 | 7.610 | 7.720 | 7.720 | 12,096,600 |
| 2025-04-02 | 7.710 | 7.770 | 7.530 | 7.720 | 7.720 | 17,408,900 |
| 2025-04-01 | 7.540 | 7.730 | 7.430 | 7.690 | 7.690 | 18,127,500 |
| 2025-03-31 | 7.510 | 7.850 | 7.400 | 7.480 | 7.480 | 20,024,700 |
| 2025-03-28 | 7.510 | 7.790 | 7.390 | 7.460 | 7.460 | 24,595,082 |
| 2025-03-27 | 7.220 | 7.640 | 7.200 | 7.560 | 7.560 | 24,062,600 |
| 2025-03-26 | 7.200 | 7.340 | 7.130 | 7.260 | 7.260 | 15,516,224 |
| 2025-03-25 | 6.990 | 7.250 | 6.940 | 7.160 | 7.160 | 20,983,724 |
| 2025-03-24 | 6.980 | 7.150 | 6.820 | 7.020 | 7.020 | 20,755,043 |
| 2025-03-21 | 6.830 | 7.070 | 6.830 | 6.960 | 6.960 | 15,624,172 |
| 2025-03-20 | 6.720 | 6.990 | 6.690 | 6.840 | 6.840 | 13,833,210 |
| 2025-03-19 | 6.730 | 6.830 | 6.670 | 6.720 | 6.720 | 6,559,400 |
| 2025-03-18 | 6.740 | 6.770 | 6.670 | 6.730 | 6.730 | 6,756,300 |
| 2025-03-17 | 6.700 | 6.870 | 6.680 | 6.730 | 6.730 | 8,265,348 |
| 2025-03-14 | 6.750 | 6.830 | 6.680 | 6.710 | 6.710 | 11,323,200 |
| 2025-03-13 | 6.530 | 7.110 | 6.440 | 6.790 | 6.790 | 23,450,649 |
| 2025-03-12 | 6.480 | 6.530 | 6.430 | 6.530 | 6.530 | 4,569,000 |
| 2025-03-11 | 6.480 | 6.510 | 6.410 | 6.480 | 6.480 | 5,427,833 |
| 2025-03-10 | 6.520 | 6.580 | 6.480 | 6.520 | 6.520 | 5,631,300 |
| 2025-03-07 | 6.630 | 6.760 | 6.490 | 6.540 | 6.540 | 9,421,952 |
| 2025-03-06 | 6.500 | 6.640 | 6.390 | 6.630 | 6.630 | 9,647,400 |
| 2025-03-05 | 6.590 | 6.610 | 6.460 | 6.490 | 6.490 | 5,224,600 |
| 2025-03-04 | 6.430 | 6.610 | 6.420 | 6.590 | 6.590 | 5,583,200 |
| 2025-03-03 | 6.500 | 6.700 | 6.440 | 6.490 | 6.490 | 8,000,600 |
| 2025-02-28 | 6.660 | 6.730 | 6.510 | 6.540 | 6.540 | 8,524,700 |
| 2025-02-27 | 6.560 | 6.680 | 6.540 | 6.680 | 6.680 | 10,344,300 |
| 2025-02-26 | 6.600 | 6.650 | 6.530 | 6.570 | 6.570 | 8,369,800 |
| 2025-02-25 | 6.640 | 6.680 | 6.520 | 6.580 | 6.580 | 9,246,700 |
| 2025-02-24 | 6.710 | 6.850 | 6.640 | 6.680 | 6.680 | 11,650,775 |
| 2025-02-21 | 6.770 | 6.810 | 6.560 | 6.710 | 6.710 | 12,076,400 |
| 2025-02-20 | 6.830 | 6.860 | 6.740 | 6.810 | 6.810 | 8,439,100 |
| 2025-02-19 | 6.860 | 7.050 | 6.780 | 6.850 | 6.850 | 11,311,923 |
| 2025-02-18 | 7.020 | 7.090 | 6.840 | 6.860 | 6.860 | 14,198,500 |
| 2025-02-17 | 6.730 | 7.280 | 6.730 | 7.060 | 7.060 | 29,087,300 |
| 2025-02-14 | 7.170 | 7.170 | 6.710 | 6.790 | 6.790 | 33,196,900 |
| 2025-02-13 | 6.330 | 6.960 | 6.300 | 6.960 | 6.960 | 17,774,800 |
| 2025-02-12 | 6.380 | 6.400 | 6.280 | 6.330 | 6.330 | 6,530,800 |
| 2025-02-11 | 6.460 | 6.540 | 6.350 | 6.400 | 6.400 | 6,981,200 |
| 2025-02-10 | 6.370 | 6.520 | 6.350 | 6.500 | 6.500 | 9,749,700 |
| 2025-02-07 | 6.340 | 6.460 | 6.260 | 6.360 | 6.360 | 9,250,800 |
| 2025-02-06 | 6.300 | 6.330 | 6.150 | 6.330 | 6.330 | 6,800,200 |
| 2025-02-05 | 6.350 | 6.400 | 6.290 | 6.320 | 6.320 | 4,426,944 |
| 2025-01-27 | 6.380 | 6.420 | 6.310 | 6.350 | 6.350 | 4,594,200 |
| 2025-01-24 | 6.450 | 6.470 | 6.310 | 6.380 | 6.380 | 9,220,400 |
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.