Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.480 | 6.580 | 6.380 | 6.450 | 6.450 | 8,455,900 |
| 2025-01-22 | 6.470 | 6.550 | 6.380 | 6.430 | 6.430 | 7,789,800 |
| 2025-01-21 | 6.410 | 6.600 | 6.320 | 6.530 | 6.530 | 13,118,200 |
| 2025-01-20 | 6.580 | 6.580 | 6.350 | 6.410 | 6.410 | 12,946,800 |
| 2025-01-17 | 6.400 | 6.570 | 6.300 | 6.500 | 6.500 | 16,730,300 |
| 2025-01-16 | 6.520 | 6.570 | 6.410 | 6.440 | 6.440 | 11,837,900 |
| 2025-01-15 | 6.550 | 6.610 | 6.470 | 6.520 | 6.520 | 14,355,000 |
| 2025-01-14 | 6.450 | 6.660 | 6.290 | 6.610 | 6.610 | 31,195,092 |
| 2025-01-13 | 5.730 | 6.410 | 5.720 | 6.410 | 6.410 | 21,098,692 |
| 2025-01-10 | 6.130 | 6.140 | 5.710 | 5.830 | 5.830 | 16,712,192 |
| 2025-01-09 | 6.140 | 6.180 | 5.980 | 6.090 | 6.090 | 12,854,192 |
| 2025-01-08 | 6.150 | 6.490 | 5.980 | 6.170 | 6.170 | 30,091,300 |
| 2025-01-07 | 6.160 | 6.440 | 5.950 | 6.420 | 6.420 | 48,165,909 |
| 2025-01-06 | 5.430 | 5.850 | 5.410 | 5.850 | 5.850 | 7,806,900 |
| 2025-01-03 | 5.520 | 5.540 | 5.280 | 5.320 | 5.320 | 7,627,285 |
| 2025-01-02 | 5.610 | 5.660 | 5.450 | 5.500 | 5.500 | 6,720,600 |
| 2024-12-31 | 5.790 | 5.810 | 5.610 | 5.630 | 5.630 | 5,707,800 |
| 2024-12-30 | 5.890 | 5.900 | 5.740 | 5.770 | 5.770 | 5,985,093 |
| 2024-12-27 | 5.820 | 5.940 | 5.790 | 5.910 | 5.910 | 4,789,500 |
| 2024-12-26 | 5.800 | 5.870 | 5.760 | 5.820 | 5.820 | 4,911,200 |
| 2024-12-25 | 6.060 | 6.060 | 5.740 | 5.810 | 5.810 | 9,471,993 |
| 2024-12-24 | 6.110 | 6.170 | 6.020 | 6.050 | 6.050 | 5,586,200 |
| 2024-12-23 | 6.170 | 6.210 | 6.060 | 6.070 | 6.070 | 7,079,300 |
| 2024-12-20 | 6.300 | 6.310 | 6.150 | 6.170 | 6.170 | 6,723,000 |
| 2024-12-19 | 6.220 | 6.340 | 6.160 | 6.300 | 6.300 | 6,235,400 |
| 2024-12-18 | 6.150 | 6.280 | 6.100 | 6.220 | 6.220 | 5,994,700 |
| 2024-12-17 | 6.400 | 6.400 | 6.140 | 6.160 | 6.160 | 8,015,493 |
| 2024-12-16 | 6.380 | 6.560 | 6.290 | 6.360 | 6.360 | 10,174,100 |
| 2024-12-13 | 6.580 | 6.600 | 6.220 | 6.270 | 6.270 | 13,416,600 |
| 2024-12-12 | 6.510 | 6.620 | 6.480 | 6.580 | 6.580 | 8,071,300 |
| 2024-12-11 | 6.530 | 6.600 | 6.460 | 6.550 | 6.550 | 6,719,600 |
| 2024-12-10 | 6.680 | 6.680 | 6.500 | 6.510 | 6.510 | 10,102,800 |
| 2024-12-09 | 6.690 | 6.700 | 6.480 | 6.520 | 6.520 | 6,147,400 |
| 2024-12-06 | 6.610 | 6.680 | 6.500 | 6.640 | 6.640 | 6,656,260 |
| 2024-12-05 | 6.570 | 6.680 | 6.540 | 6.570 | 6.570 | 6,030,900 |
| 2024-12-04 | 6.660 | 6.740 | 6.570 | 6.580 | 6.580 | 7,982,100 |
| 2024-12-03 | 6.690 | 6.700 | 6.570 | 6.660 | 6.660 | 6,146,600 |
| 2024-12-02 | 6.570 | 6.730 | 6.540 | 6.680 | 6.680 | 5,598,793 |
| 2024-11-29 | 6.500 | 6.600 | 6.460 | 6.570 | 6.570 | 6,186,893 |
| 2024-11-28 | 6.510 | 6.580 | 6.460 | 6.480 | 6.480 | 5,215,178 |
| 2024-11-27 | 6.460 | 6.510 | 6.330 | 6.510 | 6.510 | 5,574,200 |
| 2024-11-26 | 6.460 | 6.570 | 6.440 | 6.460 | 6.460 | 4,605,000 |
| 2024-11-25 | 6.580 | 6.610 | 6.350 | 6.480 | 6.480 | 7,631,500 |
| 2024-11-22 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 8,452,200 |
| 2024-11-21 | 6.840 | 6.880 | 6.710 | 6.790 | 6.790 | 5,259,000 |
| 2024-11-20 | 6.880 | 6.920 | 6.800 | 6.850 | 6.850 | 6,083,000 |
| 2024-11-19 | 6.800 | 6.900 | 6.620 | 6.880 | 6.880 | 7,737,570 |
| 2024-11-18 | 6.960 | 7.060 | 6.690 | 6.780 | 6.780 | 7,923,685 |
| 2024-11-15 | 7.080 | 7.190 | 6.910 | 6.910 | 6.910 | 10,299,498 |
| 2024-11-14 | 7.250 | 7.350 | 7.090 | 7.090 | 7.090 | 8,959,298 |
| 2024-11-13 | 7.240 | 7.320 | 7.080 | 7.250 | 7.250 | 8,035,800 |
| 2024-11-12 | 7.130 | 7.310 | 7.090 | 7.240 | 7.240 | 13,387,293 |
| 2024-11-11 | 6.920 | 7.160 | 6.850 | 7.130 | 7.130 | 15,161,177 |
| 2024-11-08 | 7.350 | 7.360 | 7.020 | 7.080 | 7.080 | 16,291,985 |
| 2024-11-07 | 7.270 | 7.290 | 7.140 | 7.280 | 7.280 | 11,143,400 |
| 2024-11-06 | 7.050 | 7.370 | 7.040 | 7.260 | 7.260 | 17,023,296 |
| 2024-11-05 | 6.750 | 7.030 | 6.700 | 7.030 | 7.030 | 12,746,493 |
| 2024-11-04 | 6.830 | 6.830 | 6.640 | 6.700 | 6.700 | 9,174,498 |
| 2024-11-01 | 6.840 | 7.000 | 6.710 | 6.830 | 6.830 | 11,913,900 |
| 2024-10-31 | 6.890 | 7.020 | 6.690 | 6.840 | 6.840 | 16,187,292 |
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.