Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	133.67	134.80	132.10	132.49	126.55	3,222,398
2026-01-16	135.02	135.98	133.70	133.98	127.97	2,634,648
2026-01-15	136.60	137.66	134.58	135.30	129.24	2,558,871
2026-01-14	139.00	140.50	136.25	137.39	131.23	3,493,361
2026-01-13	141.83	142.52	138.76	139.22	132.98	3,430,257
2026-01-12	137.23	142.10	137.10	141.73	135.38	4,802,080
2026-01-09	136.58	139.50	136.58	137.68	131.51	3,701,793
2026-01-08	136.71	136.99	135.31	135.99	129.89	2,275,278
2026-01-07	135.57	138.01	133.88	137.83	131.65	4,951,941
2026-01-06	134.94	136.08	133.70	135.66	129.58	2,800,100
2026-01-05	132.37	135.69	132.01	135.29	129.23	2,944,575
2025-12-31	135.63	135.63	132.38	132.60	126.66	3,604,151
2025-12-30	135.99	136.61	134.21	135.62	129.54	3,099,431
2025-12-29	141.41	141.70	135.75	136.74	130.61	5,655,185
2025-12-26	143.00	143.32	141.21	141.80	135.44	2,196,433
2025-12-25	141.51	144.58	141.51	143.78	137.34	2,123,687
2025-12-24	142.51	142.98	141.35	141.84	135.48	1,834,110
2025-12-23	144.65	144.79	142.60	143.00	136.59	1,748,365
2025-12-22	144.02	146.20	143.59	144.95	138.45	1,984,866
2025-12-19	143.50	145.35	142.55	144.55	138.07	2,281,300
2025-12-18	145.14	145.45	143.36	143.65	137.21	1,804,455
2025-12-17	146.15	146.25	143.66	145.60	139.07	1,997,100
2025-12-16	145.62	148.13	145.61	146.58	140.01	1,607,765
2025-12-15	147.96	149.99	146.10	146.96	140.37	3,156,429
2025-12-12	148.50	152.00	144.50	145.47	138.95	4,970,803
2025-12-11	149.75	151.51	147.11	147.40	140.79	1,599,870
2025-12-10	149.30	151.71	147.28	149.85	143.13	2,040,259
2025-12-09	153.99	154.28	147.70	150.20	143.47	3,479,000
2025-12-08	155.98	156.77	153.50	153.88	146.98	1,804,726
2025-12-05	154.14	156.79	151.62	155.99	149.00	1,686,420
2025-12-04	156.99	158.60	153.13	154.48	147.56	4,090,475
2025-12-03	165.13	165.68	156.25	157.00	149.96	3,809,429
2025-12-02	165.01	168.37	164.03	164.98	157.59	1,510,500
2025-12-01	167.10	170.61	166.50	166.88	159.40	2,334,790
2025-11-28	165.40	168.00	164.00	166.30	158.85	1,502,626
2025-11-27	164.68	168.20	162.20	166.41	158.95	2,664,800
2025-11-26	165.89	167.71	162.16	164.15	156.79	2,362,913
2025-11-25	166.00	169.38	161.83	166.78	159.30	2,999,282
2025-11-24	163.00	169.94	163.00	166.77	159.30	3,952,176
2025-11-21	161.10	166.54	159.65	165.00	157.60	4,212,566
2025-11-20	160.35	165.40	159.20	161.95	154.69	2,166,200
2025-11-19	161.34	161.98	158.80	160.55	153.35	1,318,300
2025-11-18	160.81	164.99	160.00	161.60	154.36	2,180,397
2025-11-17	161.37	163.43	158.72	161.00	153.78	2,357,513
2025-11-14	166.49	168.52	161.60	161.60	154.36	3,069,334
2025-11-13	162.61	168.61	162.50	166.52	159.06	3,054,618
2025-11-12	163.56	168.60	163.12	163.45	156.12	3,244,819
2025-11-11	161.67	164.89	158.50	164.00	156.65	3,742,235
2025-11-10	152.19	164.20	151.66	162.50	155.22	6,905,677
2025-11-07	153.00	154.23	151.60	152.26	145.44	1,964,000
2025-11-06	155.00	156.75	153.21	153.59	146.71	2,112,648
2025-11-05	157.20	160.10	154.12	155.21	148.25	2,793,755
2025-11-04	159.66	160.39	156.01	158.00	150.92	2,968,423
2025-11-03	160.66	162.74	157.34	159.35	152.21	3,451,102
2025-10-31	150.00	163.00	149.20	161.00	153.78	10,221,646
2025-10-30	149.68	154.29	149.15	151.35	144.57	3,445,747
2025-10-29	152.00	152.90	149.01	150.46	143.72	2,674,915
2025-10-28	151.10	154.76	151.03	152.42	145.59	2,444,263
2025-10-27	152.98	153.29	150.88	151.59	144.80	2,329,322
2025-10-24	155.48	158.49	152.50	152.98	146.12	3,067,817

← NewerPage 4 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.