Anhui Gujing Distillery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	86.000	86.890	82.770	83.300	83.300	2,770,354
2026-10-20	88.340	89.860	85.880	86.400	86.400	2,907,789
2026-10-19	84.100	91.860	84.000	89.000	89.000	5,987,032
2026-10-16	83.000	85.600	81.750	85.070	85.070	4,043,000
2026-10-15	86.460	88.580	83.210	83.860	83.860	4,606,493
2026-10-14	86.300	88.290	86.130	86.440	86.440	2,648,247
2026-10-13	91.910	92.890	87.870	87.880	87.880	4,054,342
2026-10-12	92.110	94.330	91.620	91.900	91.900	2,235,553
2026-10-09	93.440	94.380	92.060	92.650	92.650	2,502,084
2026-10-08	92.900	94.270	92.020	93.550	93.550	2,758,687
2026-09-30	89.030	97.800	89.000	93.550	93.550	5,208,317
2026-09-29	87.470	90.000	87.000	89.030	89.030	1,979,942
2026-09-28	91.000	91.060	87.500	87.900	87.900	2,960,974
2026-09-24	95.980	96.500	91.500	91.660	91.660	3,283,473
2026-09-23	95.210	100.50	95.200	96.800	96.800	4,004,441
2026-09-22	94.590	96.480	94.100	95.860	95.860	2,219,986
2026-09-21	93.280	96.280	92.760	95.460	95.460	2,726,956
2026-09-18	92.000	94.450	91.250	93.780	93.780	2,787,488
2026-09-17	92.500	92.740	91.510	92.500	92.500	1,821,597
2026-09-16	92.670	93.500	91.020	93.210	93.210	2,401,247
2026-09-15	92.500	94.040	91.270	93.530	93.530	2,657,976
2026-09-14	92.170	92.800	91.200	92.100	92.100	2,323,731
2026-09-11	94.000	94.270	91.760	92.120	92.120	2,695,707
2026-09-10	97.670	98.200	94.000	94.350	94.350	3,496,761
2026-09-09	99.980	100.00	97.310	98.210	98.210	3,576,560
2026-09-08	100.00	101.99	99.020	101.00	101.00	3,970,375
2026-09-07	100.80	101.35	99.160	101.00	101.00	4,728,846
2026-09-04	97.060	101.89	96.300	101.17	101.17	6,935,207
2026-09-03	98.140	98.880	96.440	96.760	96.760	3,497,533
2026-09-02	100.00	100.87	97.180	97.730	97.730	6,703,869
2026-09-01	91.880	100.88	91.500	100.88	100.88	7,730,570
2026-08-31	93.930	94.160	91.200	91.710	91.710	5,434,640
2026-08-28	91.580	94.300	90.720	93.900	93.900	3,826,922
2026-08-27	91.360	92.300	90.710	92.170	92.170	2,773,291
2026-08-26	89.500	92.180	89.010	92.180	92.180	3,164,955
2026-08-25	91.510	92.690	90.000	90.860	90.860	2,795,115
2026-08-24	90.200	92.440	89.940	90.650	90.650	4,137,075
2026-08-21	92.010	93.200	90.600	90.650	90.650	3,490,384
2026-08-20	92.900	94.180	92.310	92.420	92.420	3,149,722
2026-08-19	95.300	96.190	92.630	93.000	93.000	4,121,107
2026-08-18	94.900	97.590	94.020	96.300	96.300	5,804,201
2026-08-17	97.580	97.940	92.800	95.040	95.040	9,292,785
2026-08-14	100.45	101.00	98.500	99.360	99.360	6,261,674
2026-08-13	98.490	104.33	98.000	100.42	100.42	11,367,155
2026-08-12	93.990	100.48	93.500	99.180	99.180	10,162,306
2026-08-11	96.400	96.400	93.330	94.870	94.870	6,207,884
2026-08-10	92.500	97.550	92.500	96.570	96.570	10,644,838
2026-08-07	89.150	91.880	87.870	91.690	91.690	8,012,126
2026-08-06	90.140	90.980	88.500	90.150	90.150	7,497,147
2026-08-05	90.660	91.150	88.160	90.000	90.000	7,952,143
2026-08-04	93.000	93.490	90.800	91.440	91.440	5,250,016
2026-08-03	93.790	95.770	93.000	93.490	93.490	5,349,402
2026-07-31	88.400	95.210	88.400	94.950	94.950	8,186,195
2026-07-30	90.880	98.940	90.150	92.590	92.590	11,934,647
2026-07-29	90.300	92.680	89.100	90.910	90.910	9,540,960
2026-07-28	88.550	91.520	87.100	90.450	90.450	9,297,626
2026-07-27	87.050	88.780	86.500	87.750	87.750	5,397,141
2026-07-24	91.000	91.500	87.300	87.520	87.520	7,088,107
2026-07-23	93.070	93.960	90.130	90.890	90.890	10,777,495
2026-07-22	93.050	97.570	90.500	97.550	97.550	13,260,953

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	3.4000 CNY
2026-02-10	1.0000 CNY
2025-06-26	5.0000 CNY
2025-01-24	1.0000 CNY
2024-06-20	4.5000 CNY
2023-07-13	3.0000 CNY
2022-06-13	2.2000 CNY
2021-06-09	1.5000 CNY
2020-07-09	1.5000 CNY
2019-06-21	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.