Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	153.01	155.68	152.01	155.31	148.35	1,881,304
2025-10-22	155.20	156.68	153.26	153.69	146.80	1,542,500
2025-10-21	157.26	160.50	155.50	156.24	149.24	2,310,747
2025-10-20	156.04	158.48	155.15	157.90	150.82	2,028,523
2025-10-17	157.66	159.41	155.76	155.80	148.82	2,209,934
2025-10-16	154.74	159.26	153.09	159.01	151.88	3,258,192
2025-10-15	154.09	156.31	153.10	155.04	148.09	1,797,270
2025-10-14	151.99	157.77	151.80	155.07	148.12	3,610,207
2025-10-13	151.00	152.25	150.04	150.83	144.07	1,891,715
2025-10-10	155.17	156.40	154.20	154.28	147.37	1,659,231
2025-10-09	159.78	159.88	154.00	155.90	148.91	3,177,826
2025-09-30	159.60	160.83	157.11	160.58	153.38	2,510,150
2025-09-29	154.50	160.22	153.80	160.21	153.03	3,764,969
2025-09-26	154.15	157.00	152.52	154.22	147.31	2,974,158
2025-09-25	156.60	157.20	154.77	154.96	148.01	2,005,393
2025-09-24	156.28	158.20	155.90	156.73	149.71	1,836,936
2025-09-23	158.72	159.49	156.33	157.01	149.97	1,837,784
2025-09-22	159.00	160.60	157.18	158.69	151.58	2,522,004
2025-09-19	160.06	160.88	157.34	160.80	153.59	3,367,899
2025-09-18	163.67	164.40	158.75	161.75	154.50	3,429,180
2025-09-17	168.58	169.08	163.36	163.63	156.30	3,831,744
2025-09-16	168.08	169.27	166.30	168.58	161.02	1,827,092
2025-09-15	169.88	171.30	167.00	168.08	160.55	3,100,558
2025-09-12	173.01	177.01	170.00	170.60	162.95	3,210,718
2025-09-11	173.45	176.40	170.00	173.01	165.26	3,576,245
2025-09-10	171.00	175.88	169.00	174.37	166.55	5,171,193
2025-09-09	168.07	172.03	165.89	171.96	164.25	3,348,362
2025-09-08	164.24	169.78	163.30	169.00	161.43	3,782,219
2025-09-05	164.60	165.56	162.21	164.39	157.02	3,231,265
2025-09-04	166.77	167.30	161.58	164.38	157.01	3,237,796
2025-09-03	172.43	173.97	166.28	167.20	159.71	2,678,112
2025-09-02	169.50	175.02	169.02	170.06	162.44	3,885,724
2025-09-01	170.61	171.58	166.98	170.40	162.76	4,353,016
2025-08-29	165.69	172.97	165.62	171.30	163.62	4,766,907
2025-08-28	164.10	167.02	160.50	164.00	156.65	4,455,209
2025-08-27	170.60	172.56	165.15	165.21	157.81	4,678,686
2025-08-26	172.90	176.50	169.02	172.87	165.12	4,285,845
2025-08-25	164.80	176.08	164.00	174.18	166.37	5,896,081
2025-08-22	160.00	165.00	158.08	164.33	156.96	4,197,743
2025-08-21	161.32	164.10	159.04	160.22	153.04	4,525,988
2025-08-20	152.60	166.19	151.50	161.30	154.07	8,581,466
2025-08-19	148.00	154.80	147.51	153.98	147.08	7,021,090
2025-08-18	147.29	150.33	147.27	148.43	141.78	3,693,949
2025-08-15	145.67	147.50	143.74	147.25	140.65	3,335,197
2025-08-14	145.45	148.83	145.45	146.18	139.63	4,146,977
2025-08-13	146.28	146.80	143.80	145.68	139.15	3,170,343
2025-08-12	145.76	149.38	145.37	146.28	139.72	4,581,400
2025-08-11	138.02	147.80	138.00	146.74	140.16	7,477,103
2025-08-08	138.86	139.46	137.81	138.16	131.97	1,372,415
2025-08-07	139.47	140.36	138.77	138.86	132.64	1,689,617
2025-08-06	139.53	139.97	138.50	139.47	133.22	1,702,932
2025-08-05	136.30	140.22	136.30	140.01	133.73	3,439,961
2025-08-04	136.79	136.91	135.00	136.09	129.99	2,690,111
2025-08-01	137.37	138.19	136.32	137.09	130.95	2,093,600
2025-07-31	141.45	141.45	137.10	137.79	131.61	3,691,571
2025-07-30	141.65	144.05	140.90	141.73	135.38	3,004,345
2025-07-29	142.25	142.60	139.47	141.25	134.92	2,866,471
2025-07-28	142.56	143.44	140.60	142.24	135.86	3,175,145
2025-07-25	146.58	146.70	141.71	142.58	136.19	4,748,191
2025-07-24	144.63	147.44	144.49	146.80	140.22	2,956,805

← NewerPage 5 of 21 · 1,217 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.