Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.900 | 7.000 | 6.810 | 6.940 | 6.940 | 20,208,897 |
| 2024-10-29 | 6.550 | 7.050 | 6.490 | 6.880 | 6.880 | 32,343,400 |
| 2024-10-28 | 6.120 | 6.730 | 6.100 | 6.450 | 6.450 | 29,800,594 |
| 2024-10-25 | 5.950 | 6.130 | 5.930 | 6.120 | 6.120 | 11,477,502 |
| 2024-10-24 | 5.870 | 6.130 | 5.830 | 5.970 | 5.970 | 14,430,001 |
| 2024-10-23 | 5.840 | 5.940 | 5.830 | 5.880 | 5.880 | 12,765,297 |
| 2024-10-22 | 5.800 | 5.950 | 5.760 | 5.870 | 5.870 | 15,786,956 |
| 2024-10-21 | 5.750 | 5.990 | 5.720 | 5.920 | 5.920 | 32,453,299 |
| 2024-10-18 | 6.230 | 6.370 | 6.130 | 6.280 | 6.280 | 9,803,800 |
| 2024-10-17 | 6.510 | 6.510 | 6.210 | 6.240 | 6.240 | 12,698,152 |
| 2024-10-16 | 6.280 | 6.600 | 6.230 | 6.460 | 6.460 | 12,600,000 |
| 2024-10-15 | 6.440 | 6.560 | 6.320 | 6.340 | 6.340 | 13,042,400 |
| 2024-10-14 | 6.230 | 6.590 | 6.110 | 6.480 | 6.480 | 19,660,585 |
| 2024-10-11 | 6.250 | 6.430 | 6.130 | 6.130 | 6.130 | 16,107,261 |
| 2024-10-10 | 5.930 | 6.520 | 5.930 | 6.450 | 6.450 | 25,130,332 |
| 2024-10-09 | 6.580 | 6.580 | 5.930 | 5.930 | 5.930 | 14,538,096 |
| 2024-10-08 | 7.040 | 7.040 | 6.260 | 6.570 | 6.570 | 25,876,732 |
| 2024-09-30 | 6.090 | 6.470 | 6.010 | 6.400 | 6.400 | 20,367,600 |
| 2024-09-27 | 5.740 | 5.910 | 5.700 | 5.900 | 5.900 | 9,696,500 |
| 2024-09-26 | 5.540 | 5.680 | 5.510 | 5.680 | 5.680 | 6,728,800 |
| 2024-09-25 | 5.610 | 5.720 | 5.550 | 5.570 | 5.570 | 6,470,000 |
| 2024-09-24 | 5.490 | 5.590 | 5.480 | 5.570 | 5.570 | 4,329,300 |
| 2024-09-23 | 5.500 | 5.570 | 5.470 | 5.490 | 5.490 | 2,885,800 |
| 2024-09-20 | 5.630 | 5.670 | 5.530 | 5.540 | 5.540 | 4,116,200 |
| 2024-09-19 | 5.600 | 5.700 | 5.530 | 5.650 | 5.650 | 4,617,400 |
| 2024-09-18 | 5.550 | 5.610 | 5.490 | 5.570 | 5.570 | 3,721,400 |
| 2024-09-13 | 5.590 | 5.700 | 5.550 | 5.570 | 5.570 | 6,302,100 |
| 2024-09-12 | 5.340 | 5.850 | 5.340 | 5.630 | 5.630 | 16,436,633 |
| 2024-09-11 | 5.350 | 5.390 | 5.280 | 5.340 | 5.340 | 3,565,900 |
| 2024-09-10 | 5.420 | 5.420 | 5.320 | 5.390 | 5.390 | 3,949,100 |
| 2024-09-09 | 5.480 | 5.610 | 5.400 | 5.430 | 5.430 | 4,355,561 |
| 2024-09-06 | 5.500 | 5.630 | 5.480 | 5.500 | 5.500 | 6,437,800 |
| 2024-09-05 | 5.560 | 5.570 | 5.380 | 5.500 | 5.500 | 7,090,900 |
| 2024-09-04 | 5.300 | 5.720 | 5.300 | 5.520 | 5.520 | 12,749,500 |
| 2024-09-03 | 5.220 | 5.450 | 5.180 | 5.360 | 5.360 | 8,139,900 |
| 2024-09-02 | 5.220 | 5.290 | 5.160 | 5.200 | 5.200 | 4,122,900 |
| 2024-08-30 | 5.080 | 5.290 | 5.000 | 5.210 | 5.210 | 4,289,800 |
| 2024-08-29 | 5.100 | 5.120 | 5.070 | 5.080 | 5.080 | 2,399,200 |
| 2024-08-28 | 5.080 | 5.190 | 5.060 | 5.120 | 5.120 | 2,117,401 |
| 2024-08-27 | 5.190 | 5.240 | 5.090 | 5.140 | 5.140 | 2,328,400 |
| 2024-08-26 | 5.150 | 5.270 | 5.110 | 5.220 | 5.220 | 3,685,700 |
| 2024-08-23 | 5.170 | 5.180 | 5.080 | 5.150 | 5.150 | 2,619,500 |
| 2024-08-22 | 5.260 | 5.290 | 5.140 | 5.170 | 5.170 | 2,802,100 |
| 2024-08-21 | 5.270 | 5.280 | 5.180 | 5.240 | 5.240 | 1,574,000 |
| 2024-08-20 | 5.250 | 5.270 | 5.160 | 5.270 | 5.270 | 2,197,200 |
| 2024-08-19 | 5.210 | 5.300 | 5.140 | 5.280 | 5.280 | 3,950,600 |
| 2024-08-16 | 5.370 | 5.380 | 5.230 | 5.250 | 5.250 | 3,551,600 |
| 2024-08-15 | 5.190 | 5.440 | 5.120 | 5.370 | 5.370 | 6,418,200 |
| 2024-08-14 | 5.170 | 5.300 | 5.170 | 5.210 | 5.210 | 4,315,700 |
| 2024-08-13 | 5.080 | 5.180 | 5.070 | 5.180 | 5.180 | 3,013,700 |
| 2024-08-12 | 5.290 | 5.310 | 5.080 | 5.110 | 5.110 | 5,506,200 |
| 2024-08-09 | 5.320 | 5.380 | 5.300 | 5.300 | 5.300 | 1,771,600 |
| 2024-08-08 | 5.370 | 5.380 | 5.250 | 5.300 | 5.300 | 2,360,300 |
| 2024-08-07 | 5.410 | 5.410 | 5.330 | 5.360 | 5.360 | 1,650,200 |
| 2024-08-06 | 5.400 | 5.460 | 5.320 | 5.410 | 5.410 | 2,740,900 |
| 2024-08-05 | 5.430 | 5.520 | 5.380 | 5.380 | 5.380 | 3,668,880 |
| 2024-08-02 | 5.480 | 5.540 | 5.450 | 5.470 | 5.470 | 2,123,500 |
| 2024-08-01 | 5.580 | 5.580 | 5.490 | 5.510 | 5.510 | 2,161,229 |
| 2024-07-31 | 5.380 | 5.510 | 5.380 | 5.510 | 5.510 | 3,254,000 |
| 2024-07-30 | 5.390 | 5.400 | 5.320 | 5.390 | 5.390 | 1,956,600 |
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.