Anhui Gourgen Traffic Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.500 | 4.550 | 4.400 | 4.400 | 4.400 | 6,566,779 |
| 2026-10-21 | 4.580 | 4.590 | 4.480 | 4.500 | 4.500 | 4,452,300 |
| 2026-10-20 | 4.530 | 4.590 | 4.500 | 4.560 | 4.560 | 5,555,773 |
| 2026-10-19 | 4.560 | 4.620 | 4.470 | 4.530 | 4.530 | 7,164,001 |
| 2026-10-16 | 4.610 | 4.700 | 4.560 | 4.620 | 4.620 | 7,302,300 |
| 2026-10-15 | 4.630 | 4.630 | 4.500 | 4.520 | 4.520 | 7,906,517 |
| 2026-10-14 | 4.830 | 4.860 | 4.670 | 4.680 | 4.680 | 7,071,500 |
| 2026-10-13 | 4.770 | 4.870 | 4.660 | 4.850 | 4.850 | 8,857,910 |
| 2026-10-12 | 4.900 | 4.990 | 4.800 | 4.820 | 4.820 | 11,384,278 |
| 2026-10-09 | 5.080 | 5.090 | 4.890 | 5.020 | 5.020 | 10,770,595 |
| 2026-10-08 | 5.150 | 5.200 | 5.050 | 5.070 | 5.070 | 6,309,600 |
| 2026-09-30 | 5.090 | 5.140 | 5.050 | 5.110 | 5.110 | 4,690,100 |
| 2026-09-29 | 5.010 | 5.130 | 5.010 | 5.090 | 5.090 | 4,779,641 |
| 2026-09-28 | 5.100 | 5.140 | 5.020 | 5.040 | 5.040 | 5,406,416 |
| 2026-09-24 | 5.080 | 5.160 | 5.030 | 5.090 | 5.090 | 5,247,700 |
| 2026-09-23 | 5.230 | 5.250 | 5.100 | 5.110 | 5.110 | 7,210,200 |
| 2026-09-22 | 5.220 | 5.320 | 5.210 | 5.240 | 5.240 | 7,589,100 |
| 2026-09-21 | 5.190 | 5.230 | 5.150 | 5.220 | 5.220 | 5,754,700 |
| 2026-09-18 | 5.180 | 5.240 | 5.140 | 5.190 | 5.190 | 4,835,493 |
| 2026-09-17 | 5.240 | 5.240 | 5.140 | 5.170 | 5.170 | 5,923,000 |
| 2026-09-16 | 5.160 | 5.280 | 5.120 | 5.240 | 5.240 | 4,835,300 |
| 2026-09-15 | 5.310 | 5.330 | 5.170 | 5.180 | 5.180 | 6,704,400 |
| 2026-09-14 | 5.280 | 5.370 | 5.270 | 5.310 | 5.310 | 5,337,800 |
| 2026-09-11 | 5.430 | 5.430 | 5.240 | 5.310 | 5.310 | 7,199,000 |
| 2026-09-10 | 5.500 | 5.560 | 5.420 | 5.460 | 5.460 | 5,213,026 |
| 2026-09-09 | 5.520 | 5.570 | 5.430 | 5.540 | 5.540 | 6,965,900 |
| 2026-09-08 | 5.430 | 5.540 | 5.410 | 5.530 | 5.530 | 7,637,100 |
| 2026-09-07 | 5.410 | 5.470 | 5.400 | 5.420 | 5.420 | 4,368,800 |
| 2026-09-04 | 5.430 | 5.520 | 5.400 | 5.420 | 5.420 | 7,952,000 |
| 2026-09-03 | 5.530 | 5.600 | 5.410 | 5.420 | 5.420 | 6,178,800 |
| 2026-09-02 | 5.510 | 5.530 | 5.400 | 5.490 | 5.490 | 6,110,700 |
| 2026-09-01 | 5.490 | 5.540 | 5.430 | 5.520 | 5.520 | 6,392,000 |
| 2026-08-31 | 5.480 | 5.510 | 5.390 | 5.450 | 5.450 | 6,775,000 |
| 2026-08-28 | 5.490 | 5.550 | 5.430 | 5.520 | 5.520 | 6,171,300 |
| 2026-08-27 | 5.500 | 5.580 | 5.410 | 5.470 | 5.470 | 6,049,100 |
| 2026-08-26 | 5.420 | 5.520 | 5.400 | 5.500 | 5.500 | 8,552,601 |
| 2026-08-25 | 5.420 | 5.470 | 5.340 | 5.430 | 5.430 | 9,517,200 |
| 2026-08-24 | 5.220 | 5.440 | 5.170 | 5.430 | 5.430 | 14,205,143 |
| 2026-08-21 | 5.170 | 5.230 | 5.090 | 5.200 | 5.200 | 5,126,524 |
| 2026-08-20 | 5.130 | 5.250 | 5.130 | 5.210 | 5.210 | 5,294,500 |
| 2026-08-19 | 5.270 | 5.270 | 5.100 | 5.130 | 5.130 | 6,978,900 |
| 2026-08-18 | 5.370 | 5.380 | 5.230 | 5.300 | 5.300 | 7,151,700 |
| 2026-08-17 | 5.430 | 5.430 | 5.280 | 5.370 | 5.370 | 6,627,800 |
| 2026-08-14 | 5.400 | 5.460 | 5.310 | 5.360 | 5.360 | 6,934,400 |
| 2026-08-13 | 5.570 | 5.610 | 5.420 | 5.420 | 5.420 | 8,653,200 |
| 2026-08-12 | 5.560 | 5.650 | 5.520 | 5.590 | 5.590 | 7,863,900 |
| 2026-08-11 | 5.580 | 5.600 | 5.340 | 5.580 | 5.580 | 11,522,000 |
| 2026-08-10 | 5.350 | 5.510 | 5.320 | 5.490 | 5.490 | 10,784,400 |
| 2026-08-07 | 5.470 | 5.470 | 5.260 | 5.350 | 5.350 | 9,249,916 |
| 2026-08-06 | 5.560 | 5.620 | 5.360 | 5.460 | 5.460 | 13,969,800 |
| 2026-08-05 | 5.510 | 5.640 | 5.470 | 5.570 | 5.570 | 11,267,000 |
| 2026-08-04 | 5.460 | 5.550 | 5.450 | 5.510 | 5.510 | 8,080,900 |
| 2026-08-03 | 5.390 | 5.500 | 5.360 | 5.460 | 5.460 | 9,001,500 |
| 2026-07-31 | 5.190 | 5.460 | 5.170 | 5.420 | 5.420 | 14,501,700 |
| 2026-07-30 | 5.190 | 5.300 | 5.160 | 5.240 | 5.240 | 13,092,812 |
| 2026-07-29 | 5.130 | 5.220 | 5.080 | 5.190 | 5.190 | 11,914,412 |
| 2026-07-28 | 4.980 | 5.240 | 4.960 | 5.120 | 5.120 | 14,285,099 |
| 2026-07-27 | 4.940 | 5.030 | 4.880 | 5.030 | 5.030 | 11,557,100 |
| 2026-07-24 | 4.960 | 5.030 | 4.880 | 4.930 | 4.930 | 15,830,200 |
| 2026-07-23 | 4.920 | 5.030 | 4.880 | 5.010 | 5.010 | 15,926,609 |
Page 1 of 21 · 1,212 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.