Anhui Gujing Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 185.00 | 186.67 | 183.01 | 185.42 | 169.73 | 1,266,907 |
| 2024-07-25 | 184.48 | 188.18 | 183.15 | 184.65 | 169.02 | 1,551,740 |
| 2024-07-24 | 186.93 | 189.96 | 185.08 | 185.20 | 169.52 | 1,974,500 |
| 2024-07-23 | 201.52 | 202.26 | 188.90 | 188.99 | 172.99 | 3,698,451 |
| 2024-07-22 | 212.00 | 212.19 | 203.02 | 203.13 | 185.94 | 2,457,864 |
| 2024-07-19 | 207.08 | 212.70 | 205.49 | 212.18 | 194.22 | 1,966,312 |
| 2024-07-18 | 207.18 | 216.29 | 206.01 | 208.29 | 190.66 | 2,528,049 |
| 2024-07-17 | 200.00 | 209.98 | 199.10 | 208.36 | 190.72 | 2,429,609 |
| 2024-07-16 | 200.63 | 201.99 | 198.70 | 200.70 | 183.71 | 997,622 |
| 2024-07-15 | 203.00 | 205.28 | 202.08 | 202.50 | 185.36 | 928,888 |
| 2024-07-12 | 202.25 | 204.66 | 201.19 | 203.91 | 186.65 | 1,332,313 |
| 2024-07-11 | 200.00 | 205.71 | 196.73 | 202.21 | 185.09 | 1,846,360 |
| 2024-07-10 | 195.85 | 201.01 | 195.03 | 197.14 | 180.45 | 1,204,827 |
| 2024-07-09 | 195.95 | 199.29 | 193.55 | 197.12 | 180.43 | 1,457,327 |
| 2024-07-08 | 200.00 | 201.68 | 195.50 | 196.03 | 179.44 | 1,231,140 |
| 2024-07-05 | 203.00 | 205.48 | 198.80 | 201.34 | 184.30 | 1,191,973 |
| 2024-07-04 | 206.00 | 208.38 | 204.00 | 204.00 | 186.73 | 1,241,837 |
| 2024-07-03 | 210.00 | 210.89 | 205.00 | 205.28 | 187.90 | 1,332,489 |
| 2024-07-02 | 206.00 | 212.87 | 204.24 | 209.69 | 191.94 | 2,047,497 |
| 2024-07-01 | 209.39 | 211.49 | 206.31 | 207.77 | 190.18 | 1,843,408 |
| 2024-06-28 | 217.42 | 218.18 | 210.55 | 211.07 | 193.20 | 2,350,021 |
| 2024-06-27 | 228.00 | 229.07 | 217.77 | 218.46 | 199.97 | 2,193,800 |
| 2024-06-26 | 222.93 | 230.80 | 222.71 | 227.51 | 208.25 | 1,465,251 |
| 2024-06-25 | 226.60 | 229.57 | 222.60 | 223.90 | 204.95 | 1,270,893 |
| 2024-06-24 | 218.00 | 231.97 | 216.20 | 227.92 | 208.63 | 2,119,681 |
| 2024-06-21 | 224.55 | 226.30 | 219.02 | 220.64 | 201.96 | 1,609,865 |
| 2024-06-20 | 226.50 | 229.40 | 224.32 | 225.21 | 206.15 | 957,093 |
| 2024-06-19 | 230.68 | 232.46 | 227.80 | 231.59 | 207.87 | 1,373,349 |
| 2024-06-18 | 237.00 | 237.46 | 229.00 | 230.68 | 207.05 | 1,580,771 |
| 2024-06-17 | 232.09 | 237.50 | 229.49 | 237.00 | 212.72 | 1,574,096 |
| 2024-06-14 | 233.00 | 235.80 | 228.69 | 233.34 | 209.44 | 2,555,529 |
| 2024-06-13 | 235.99 | 237.15 | 229.49 | 234.17 | 210.18 | 2,028,000 |
| 2024-06-12 | 235.01 | 239.15 | 233.80 | 236.11 | 211.92 | 1,538,984 |
| 2024-06-11 | 242.00 | 242.00 | 230.50 | 236.20 | 212.01 | 2,289,092 |
| 2024-06-07 | 247.00 | 248.75 | 242.55 | 243.44 | 218.50 | 897,825 |
| 2024-06-06 | 252.77 | 253.00 | 245.30 | 247.56 | 222.20 | 1,230,219 |
| 2024-06-05 | 256.90 | 257.99 | 250.40 | 251.45 | 225.69 | 938,932 |
| 2024-06-04 | 253.38 | 257.85 | 252.10 | 256.90 | 230.59 | 1,203,226 |
| 2024-06-03 | 250.70 | 260.50 | 250.11 | 253.65 | 227.67 | 1,747,131 |
| 2024-05-31 | 245.98 | 252.25 | 244.27 | 250.70 | 225.02 | 1,590,248 |
| 2024-05-30 | 245.80 | 247.90 | 242.34 | 244.54 | 219.49 | 920,618 |
| 2024-05-29 | 246.75 | 249.70 | 245.00 | 246.18 | 220.96 | 831,543 |
| 2024-05-28 | 250.17 | 251.88 | 247.04 | 247.77 | 222.39 | 861,784 |
| 2024-05-27 | 250.00 | 253.00 | 248.50 | 250.60 | 224.93 | 1,140,992 |
| 2024-05-24 | 255.17 | 255.18 | 249.02 | 249.58 | 224.02 | 1,372,073 |
| 2024-05-23 | 258.98 | 260.24 | 254.10 | 255.67 | 229.48 | 822,303 |
| 2024-05-22 | 262.47 | 262.89 | 257.27 | 259.24 | 232.69 | 1,028,828 |
| 2024-05-21 | 263.00 | 263.66 | 260.60 | 262.47 | 235.58 | 836,628 |
| 2024-05-20 | 267.15 | 273.00 | 263.12 | 264.30 | 237.23 | 1,710,007 |
| 2024-05-17 | 263.00 | 268.25 | 261.67 | 267.15 | 239.79 | 1,324,145 |
| 2024-05-16 | 263.13 | 266.58 | 260.11 | 263.68 | 236.67 | 1,134,327 |
| 2024-05-15 | 262.85 | 265.51 | 260.00 | 263.13 | 236.18 | 1,037,628 |
| 2024-05-14 | 262.82 | 265.88 | 259.50 | 261.80 | 234.98 | 1,752,105 |
| 2024-05-13 | 272.00 | 273.40 | 258.98 | 265.00 | 237.86 | 3,040,174 |
| 2024-05-10 | 277.80 | 278.86 | 273.00 | 275.32 | 247.12 | 874,902 |
| 2024-05-09 | 278.00 | 279.96 | 276.00 | 277.88 | 249.42 | 1,112,713 |
| 2024-05-08 | 280.50 | 281.00 | 275.00 | 277.48 | 249.06 | 884,689 |
| 2024-05-07 | 278.99 | 282.15 | 276.13 | 280.38 | 251.66 | 1,137,381 |
| 2024-05-06 | 274.97 | 287.24 | 273.58 | 279.12 | 250.53 | 2,811,141 |
| 2024-04-30 | 267.88 | 275.88 | 265.90 | 271.24 | 243.46 | 1,501,901 |
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.