Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	105.07	105.41	103.80	104.93	100.99	1,847,414
2026-04-21	105.52	107.10	105.00	105.27	101.32	1,290,900
2026-04-20	104.97	106.10	103.91	106.00	102.02	1,804,499
2026-04-17	105.46	106.16	104.25	105.30	101.35	2,240,835
2026-04-16	105.80	107.99	105.34	106.80	102.79	2,373,214
2026-04-15	105.16	108.00	104.36	106.12	102.14	2,920,199
2026-04-14	103.60	105.95	103.55	105.35	101.40	2,843,737
2026-04-13	102.50	103.50	101.84	103.36	99.482	1,618,127
2026-04-10	103.03	104.45	102.99	103.48	99.598	2,304,510
2026-04-09	106.14	106.44	102.20	102.80	98.943	4,542,988
2026-04-08	106.96	108.15	105.89	107.00	102.99	2,211,659
2026-04-07	106.41	107.50	104.12	105.40	101.45	1,782,304
2026-04-03	109.65	109.90	106.22	106.46	102.47	2,368,406
2026-04-02	106.23	111.09	105.80	110.19	106.06	5,316,716
2026-04-01	104.10	108.80	103.18	107.08	103.06	4,710,123
2026-03-31	107.01	108.00	102.55	102.85	98.991	3,762,979
2026-03-30	103.10	106.59	102.90	105.07	101.13	2,851,874
2026-03-27	102.00	105.06	101.82	104.26	100.35	2,264,469
2026-03-26	106.92	107.50	102.41	102.82	98.962	4,283,665
2026-03-25	108.05	108.39	106.53	107.00	102.99	2,777,167
2026-03-24	106.68	108.69	104.38	108.68	104.60	2,870,867
2026-03-23	107.80	107.86	105.21	105.48	101.52	2,366,282
2026-03-20	108.58	111.10	107.86	108.97	104.88	2,470,400
2026-03-19	110.20	110.60	108.38	108.40	104.33	1,894,552
2026-03-18	112.62	112.65	110.45	111.05	106.88	1,907,400
2026-03-17	113.55	115.33	112.60	112.63	108.40	2,666,475
2026-03-16	113.27	115.46	113.27	114.21	109.92	3,254,239
2026-03-13	112.66	114.37	112.50	113.69	109.42	3,064,751
2026-03-12	112.00	113.40	111.70	112.24	108.03	1,997,888
2026-03-11	111.16	113.19	110.43	112.59	108.37	2,854,000
2026-03-10	111.90	112.18	111.00	111.17	107.00	2,059,533
2026-03-09	111.87	112.78	110.60	111.07	106.90	2,915,279
2026-03-06	111.00	114.00	110.11	113.98	109.70	2,479,349
2026-03-05	112.40	112.99	110.71	111.24	107.07	2,066,510
2026-03-04	114.00	114.90	110.61	111.12	106.95	3,847,839
2026-03-03	116.97	118.60	113.60	115.68	111.34	4,495,053
2026-03-02	119.21	120.10	116.70	117.17	112.77	3,474,466
2026-02-27	120.81	121.23	119.12	121.21	116.66	2,817,608
2026-02-26	122.99	122.99	119.95	120.80	116.27	3,376,654
2026-02-25	124.00	124.32	123.05	123.21	118.59	2,960,170
2026-02-24	129.90	130.70	123.09	123.80	119.16	4,137,190
2026-02-13	128.68	131.50	127.72	129.11	124.27	2,597,510
2026-02-12	131.48	131.60	128.00	128.27	123.46	2,814,817
2026-02-11	128.49	132.38	128.05	132.01	127.06	3,766,433
2026-02-10	130.01	130.25	127.73	128.34	123.52	3,168,857
2026-02-09	133.27	133.28	130.77	131.81	125.90	3,951,765
2026-02-06	136.61	138.29	132.71	133.69	127.70	5,118,498
2026-02-05	136.09	140.25	135.50	138.03	131.84	6,616,608
2026-02-04	131.80	136.63	131.55	135.90	129.81	5,844,347
2026-02-03	131.59	136.44	131.13	132.43	126.49	3,884,117
2026-02-02	132.12	139.32	132.05	133.60	127.61	6,612,563
2026-01-30	137.20	137.20	132.12	132.12	126.20	7,960,185
2026-01-29	126.00	138.58	125.98	138.58	132.37	12,014,349
2026-01-28	123.30	127.16	123.22	125.98	120.33	4,639,713
2026-01-27	124.78	124.78	121.51	123.30	117.77	3,819,362
2026-01-26	125.27	127.50	121.87	125.22	119.61	5,573,074
2026-01-23	127.04	127.88	125.63	126.06	120.41	4,261,700
2026-01-22	128.65	129.18	126.71	127.03	121.34	3,324,988
2026-01-21	132.23	132.24	128.48	128.60	122.84	4,211,975
2026-01-20	132.49	134.26	131.82	132.55	126.61	3,455,564

← NewerPage 3 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.