Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	277.50	280.40	273.73	279.02	250.44	1,118,706
2023-10-30	270.38	278.88	270.38	275.98	247.71	1,193,282
2023-10-27	265.95	271.18	264.02	270.31	242.62	809,648
2023-10-26	259.99	266.13	259.00	265.80	238.57	856,456
2023-10-25	263.00	264.89	259.14	262.14	235.29	1,123,116
2023-10-24	253.38	259.50	251.00	257.95	231.53	1,341,125
2023-10-23	254.11	259.65	251.60	252.84	226.94	815,477
2023-10-20	255.03	258.11	253.10	254.11	228.08	796,734
2023-10-19	260.70	261.00	255.67	256.00	229.78	932,058
2023-10-18	261.99	267.00	260.21	261.32	234.55	932,103
2023-10-17	263.62	265.80	260.52	262.88	235.95	747,411
2023-10-16	266.28	266.50	261.22	262.88	235.95	779,945
2023-10-13	268.02	268.99	263.74	266.30	239.02	853,500
2023-10-12	271.50	274.08	266.88	269.30	241.72	977,610
2023-10-11	269.36	271.55	268.59	269.61	241.99	701,100
2023-10-10	272.31	277.16	269.15	269.34	241.75	1,051,491
2023-10-09	271.85	274.69	267.04	272.23	244.34	1,282,081
2023-09-28	275.86	276.96	271.40	271.80	243.96	903,229
2023-09-27	273.89	278.78	272.42	275.84	247.59	1,076,029
2023-09-26	273.70	275.28	271.20	271.62	243.80	846,073
2023-09-25	277.76	279.44	273.72	274.07	246.00	848,853
2023-09-22	272.00	278.28	270.55	277.68	249.24	1,347,503
2023-09-21	276.60	277.80	272.20	272.32	244.43	938,219
2023-09-20	280.44	280.44	277.00	278.01	249.53	510,638
2023-09-19	283.03	283.03	277.60	280.69	251.94	730,763
2023-09-18	277.01	283.50	276.60	283.03	254.04	887,740
2023-09-15	282.41	283.84	278.15	279.71	251.06	1,178,498
2023-09-14	280.97	284.50	280.08	282.23	253.32	755,800
2023-09-13	282.00	283.50	278.00	281.79	252.93	731,803
2023-09-12	282.65	284.18	280.56	281.40	252.58	642,269
2023-09-11	282.86	287.55	279.50	282.65	253.70	1,008,787
2023-09-08	283.50	286.26	280.33	282.86	253.89	707,647
2023-09-07	285.00	289.44	283.69	284.85	255.67	1,249,405
2023-09-06	289.70	290.47	286.30	287.28	257.85	786,090
2023-09-05	295.62	295.68	288.90	289.71	260.03	1,176,281
2023-09-04	292.37	298.88	290.00	292.40	262.45	2,103,716
2023-09-01	288.00	293.10	287.11	292.49	262.53	1,635,441
2023-08-31	283.00	289.90	273.50	288.05	258.54	2,413,355
2023-08-30	274.98	281.50	273.27	278.68	250.13	1,235,111
2023-08-29	269.50	275.00	268.00	274.60	246.47	1,189,286
2023-08-28	281.00	285.50	268.50	271.32	243.53	1,709,932
2023-08-25	271.52	273.90	267.20	270.61	242.89	1,126,207
2023-08-24	263.96	275.75	263.58	273.44	245.43	1,333,414
2023-08-23	268.00	270.65	263.96	263.96	236.92	743,287
2023-08-22	269.37	271.63	265.00	268.23	240.75	1,204,887
2023-08-21	266.01	277.26	265.04	269.36	241.77	2,009,336
2023-08-18	271.60	273.98	265.50	265.79	238.56	1,057,381
2023-08-17	261.35	275.00	260.21	272.78	244.84	1,578,773
2023-08-16	262.20	266.13	261.12	263.13	236.18	896,926
2023-08-15	268.18	268.50	262.52	263.51	236.52	953,386
2023-08-14	264.67	266.11	259.09	265.52	238.32	1,216,243
2023-08-11	272.42	274.57	267.00	267.00	239.65	1,138,635
2023-08-10	270.38	272.56	268.38	271.39	243.59	1,123,417
2023-08-09	267.49	273.00	266.50	271.63	243.81	1,153,500
2023-08-08	265.80	269.57	263.28	268.10	240.64	1,031,640
2023-08-07	266.01	269.79	264.00	265.80	238.57	1,182,957
2023-08-04	271.95	277.00	268.35	269.69	242.07	995,245
2023-08-03	267.98	272.00	264.53	269.60	241.98	1,095,718
2023-08-02	267.90	270.80	267.01	269.02	241.46	916,498
2023-08-01	272.12	274.49	266.98	269.15	241.58	1,564,631

← NewerPage 13 of 21 · 1,218 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.