Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	144.50	148.36	144.01	144.63	138.15	5,023,406
2025-07-22	139.26	144.50	138.80	144.43	137.96	4,852,038
2025-07-21	139.24	139.79	138.35	139.26	133.02	2,106,264
2025-07-18	136.42	139.81	136.42	139.61	133.35	4,211,025
2025-07-17	136.97	137.47	135.51	136.53	130.41	1,736,109
2025-07-16	135.10	137.15	135.08	136.99	130.85	2,203,581
2025-07-15	136.70	136.82	134.50	135.25	129.19	2,975,749
2025-07-14	138.41	138.42	136.70	137.72	131.55	2,216,249
2025-07-11	138.08	140.02	137.01	138.59	132.38	3,600,435
2025-07-10	137.00	138.70	136.00	137.99	131.81	2,498,736
2025-07-09	135.60	138.69	135.34	137.29	131.14	4,071,272
2025-07-08	133.81	135.77	133.30	135.60	129.52	2,958,818
2025-07-07	134.19	135.15	133.45	133.80	127.80	2,537,986
2025-07-04	133.92	135.02	133.50	134.19	128.18	2,211,200
2025-07-03	132.51	135.91	132.45	133.92	127.92	3,398,748
2025-07-02	131.99	133.50	131.50	132.91	126.95	3,248,400
2025-07-01	132.72	132.91	131.49	131.68	125.78	2,199,300
2025-06-30	131.88	133.79	130.80	133.15	127.18	3,381,387
2025-06-27	133.25	133.60	131.60	131.88	125.97	3,232,164
2025-06-26	133.63	135.07	132.30	133.62	127.63	4,395,465
2025-06-25	138.24	138.78	136.10	138.77	127.77	4,756,685
2025-06-24	137.25	138.30	137.11	138.23	127.28	3,395,921
2025-06-23	139.68	139.68	136.30	137.08	126.22	5,347,784
2025-06-20	135.90	142.26	135.60	141.09	129.91	8,173,368
2025-06-19	134.05	137.56	134.05	135.90	125.13	4,179,609
2025-06-18	137.00	137.89	134.20	134.78	124.10	4,120,373
2025-06-17	133.48	135.26	133.10	134.00	123.38	3,648,358
2025-06-16	133.80	136.28	131.73	134.15	123.52	5,881,675
2025-06-13	139.98	139.98	134.66	135.15	124.44	5,625,875
2025-06-12	144.20	144.20	140.78	140.94	129.77	3,716,143
2025-06-11	144.08	145.89	143.66	144.82	133.34	2,785,308
2025-06-10	148.00	148.01	143.48	144.26	132.83	4,669,902
2025-06-09	149.60	149.60	146.64	148.00	136.27	3,687,390
2025-06-06	149.99	151.85	149.23	149.80	137.93	1,886,710
2025-06-05	147.81	151.48	147.51	150.00	138.11	2,882,545
2025-06-04	147.76	148.93	147.02	147.81	136.10	2,202,326
2025-06-03	149.70	149.70	147.75	147.93	136.21	2,473,260
2025-05-30	154.11	154.49	150.00	150.55	138.62	2,498,925
2025-05-29	152.80	155.23	152.33	154.11	141.90	1,995,398
2025-05-28	152.07	152.85	151.66	152.53	140.44	1,148,084
2025-05-27	152.15	153.49	151.74	152.30	140.23	1,425,532
2025-05-26	153.50	154.86	151.70	152.22	140.16	2,261,361
2025-05-23	155.56	155.66	153.72	153.82	141.63	1,885,090
2025-05-22	157.18	157.50	155.66	155.70	143.36	1,279,792
2025-05-21	156.50	157.95	156.50	157.07	144.62	1,614,301
2025-05-20	157.00	157.53	156.10	156.50	144.10	2,342,458
2025-05-19	158.90	159.00	156.19	157.70	145.20	3,082,202
2025-05-16	163.93	164.00	160.35	160.89	148.14	2,582,737
2025-05-15	167.68	168.12	163.69	163.91	150.92	2,715,247
2025-05-14	165.34	171.47	164.05	168.75	155.38	3,703,526
2025-05-13	166.08	166.80	165.03	165.75	152.62	1,392,886
2025-05-12	164.74	166.29	164.50	165.88	152.74	1,533,790
2025-05-09	165.74	165.84	164.05	164.65	151.60	1,303,888
2025-05-08	164.50	168.51	163.10	165.75	152.62	2,818,806
2025-05-07	167.00	167.42	164.54	165.21	152.12	2,057,836
2025-05-06	164.90	165.30	162.91	164.45	151.42	2,618,099
2025-04-30	163.98	167.66	163.98	164.39	151.36	2,167,283
2025-04-29	171.15	171.26	165.70	165.80	152.66	3,355,588
2025-04-28	168.92	173.86	168.92	171.14	157.58	3,904,373
2025-04-25	167.00	169.37	166.80	167.11	153.87	1,228,256

← NewerPage 6 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.