Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	93.580	98.610	92.010	96.000	96.000	18,438,576
2026-07-20	85.340	93.830	85.000	93.830	93.830	11,388,249
2026-07-17	85.580	87.540	83.580	85.300	85.300	8,664,278
2026-07-16	87.930	92.070	87.610	90.620	87.220	11,967,544
2026-07-15	79.880	88.530	79.300	88.530	85.208	7,361,604
2026-07-14	78.930	81.000	78.370	80.480	77.460	4,991,759
2026-07-13	78.880	79.710	77.680	78.970	76.007	3,644,738
2026-07-10	76.200	80.650	75.200	79.790	76.796	5,769,352
2026-07-09	77.000	77.450	75.650	76.000	73.149	2,409,798
2026-07-08	77.000	78.090	76.220	77.110	74.217	2,471,400
2026-07-07	79.400	79.880	76.930	77.000	74.111	2,706,207
2026-07-06	78.990	81.130	78.580	79.890	76.893	3,529,425
2026-07-03	79.320	80.420	78.660	79.230	76.257	2,677,724
2026-07-02	80.360	81.040	78.690	78.930	75.969	3,038,399
2026-07-01	79.310	80.990	77.590	80.230	77.220	3,934,400
2026-06-30	78.000	80.000	77.100	79.800	76.806	3,478,556
2026-06-29	78.170	81.620	76.280	78.840	75.882	5,387,394
2026-06-26	80.800	82.820	78.930	78.970	76.007	3,379,231
2026-06-25	77.660	83.180	77.000	81.100	78.057	6,000,548
2026-06-24	79.940	81.220	78.040	78.200	75.266	3,672,650
2026-06-23	81.970	83.390	79.660	79.680	76.691	3,656,242
2026-06-22	81.350	83.560	80.500	82.540	79.443	3,813,506
2026-06-18	83.880	83.880	81.600	81.710	78.644	3,408,578
2026-06-17	84.680	85.150	83.150	84.060	80.906	2,672,620
2026-06-16	86.580	86.870	84.500	85.000	81.811	3,657,203
2026-06-15	87.550	88.260	85.400	87.100	83.832	3,638,254
2026-06-12	86.710	88.500	86.500	87.550	84.265	2,277,486
2026-06-11	86.550	88.150	85.710	87.170	83.899	2,127,200
2026-06-10	86.030	87.900	85.700	87.210	83.938	3,041,677
2026-06-09	86.180	86.800	85.380	86.010	82.783	2,622,185
2026-06-08	87.900	89.490	85.780	86.450	83.207	2,787,503
2026-06-05	89.200	90.900	87.520	88.220	84.910	2,714,470
2026-06-04	90.000	91.550	88.000	88.570	85.247	2,799,465
2026-06-03	92.580	92.580	89.050	90.490	87.095	4,629,554
2026-06-02	94.110	95.870	92.810	93.050	89.559	3,615,529
2026-06-01	93.000	95.330	92.200	94.890	91.330	4,197,525
2026-05-29	91.170	96.380	91.000	93.030	89.540	6,029,243
2026-05-28	92.800	94.860	91.540	91.870	88.423	3,217,990
2026-05-27	92.010	95.990	90.680	93.900	90.377	5,828,031
2026-05-26	93.550	95.500	92.200	92.750	89.270	2,904,059
2026-05-25	92.000	94.890	91.090	93.550	90.040	3,707,321
2026-05-22	95.000	95.090	91.800	92.250	88.789	3,620,998
2026-05-21	95.810	98.160	94.860	94.990	91.426	2,567,199
2026-05-20	95.190	97.260	94.880	96.070	92.466	2,421,842
2026-05-19	96.000	98.370	95.340	96.000	92.398	2,427,593
2026-05-18	97.600	98.750	95.670	96.110	92.504	2,596,935
2026-05-15	100.30	101.00	97.180	97.620	93.957	3,327,120
2026-05-14	98.900	103.50	98.200	101.04	97.249	4,515,683
2026-05-13	102.39	102.59	99.100	99.290	95.565	4,229,193
2026-05-12	105.00	106.41	102.50	102.54	98.693	3,579,959
2026-05-11	106.00	107.58	104.80	105.66	101.70	2,952,941
2026-05-08	108.21	108.66	106.00	106.36	102.37	2,430,596
2026-05-07	106.01	108.95	106.01	108.22	104.16	2,649,727
2026-05-06	105.38	106.15	104.68	106.03	102.05	2,296,943
2026-04-30	109.10	110.90	107.13	107.23	103.21	2,353,207
2026-04-29	105.78	110.94	105.78	109.15	105.05	4,521,623
2026-04-28	105.60	107.38	105.13	106.60	102.60	2,074,300
2026-04-27	108.80	108.80	106.01	106.18	102.20	2,548,279
2026-04-24	109.11	111.70	107.83	109.50	105.39	3,251,215
2026-04-23	105.80	110.86	105.77	109.86	105.74	6,468,155

← NewerPage 2 of 5 · 243 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.