Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	168.70	169.01	166.88	167.00	153.77	1,211,122
2025-04-23	170.33	171.50	168.01	168.83	155.45	1,555,843
2025-04-22	170.00	173.38	167.70	170.33	156.83	2,130,952
2025-04-21	172.00	172.90	169.38	170.01	156.54	2,150,641
2025-04-18	171.60	172.98	169.69	172.94	159.24	1,476,600
2025-04-17	169.03	173.33	168.40	172.50	158.83	1,938,255
2025-04-16	171.00	171.79	167.65	171.05	157.50	1,792,215
2025-04-15	172.50	173.68	170.64	172.00	158.37	1,549,733
2025-04-14	174.50	175.30	172.00	173.10	159.38	2,060,281
2025-04-11	178.50	179.58	173.03	175.60	161.69	2,405,851
2025-04-10	177.00	180.83	174.26	179.85	165.60	3,197,248
2025-04-09	170.15	179.48	168.88	178.29	164.16	3,795,771
2025-04-08	163.97	173.80	163.36	172.08	158.44	3,327,427
2025-04-07	171.00	172.00	157.90	164.10	151.10	3,122,738
2025-04-03	169.34	175.48	168.56	174.47	160.65	1,893,702
2025-04-02	170.88	172.47	170.01	170.70	157.17	771,889
2025-04-01	170.10	172.73	168.90	171.31	157.74	1,321,300
2025-03-31	172.05	173.99	169.50	170.25	156.76	1,624,400
2025-03-28	176.99	177.97	172.68	173.09	159.37	1,844,742
2025-03-27	176.01	179.28	175.65	177.60	163.53	1,228,300
2025-03-26	176.07	179.50	175.07	177.03	163.00	1,788,085
2025-03-25	177.60	177.77	174.20	176.61	162.62	1,481,100
2025-03-24	175.12	178.00	174.00	177.52	163.45	2,424,464
2025-03-21	177.50	179.88	175.00	175.79	161.86	2,120,064
2025-03-20	181.08	181.15	177.04	177.83	163.74	1,969,391
2025-03-19	185.95	187.91	180.20	181.08	166.73	3,557,186
2025-03-18	191.01	191.93	185.95	186.70	171.91	2,930,969
2025-03-17	195.02	196.68	188.00	191.93	176.72	3,570,031
2025-03-14	186.48	197.88	185.39	193.54	178.20	4,471,857
2025-03-13	187.00	192.31	185.47	186.50	171.72	2,927,579
2025-03-12	189.17	191.76	185.71	187.59	172.73	2,536,916
2025-03-11	177.90	189.18	177.84	189.17	174.18	4,909,314
2025-03-10	175.25	181.66	174.14	179.35	165.14	2,939,927
2025-03-07	172.59	177.00	171.40	176.20	162.24	2,872,055
2025-03-06	166.64	173.50	165.02	173.15	159.43	3,636,748
2025-03-05	164.60	167.75	162.95	166.21	153.04	1,742,960
2025-03-04	168.19	168.19	163.20	164.71	151.66	1,698,928
2025-03-03	168.01	174.94	167.69	168.26	154.93	3,612,056
2025-02-28	167.95	172.90	167.57	167.85	154.55	4,109,607
2025-02-27	164.03	169.83	163.55	167.88	154.58	3,883,940
2025-02-26	164.64	167.50	162.62	164.90	151.83	2,134,975
2025-02-25	164.50	166.66	163.30	165.52	152.40	1,888,488
2025-02-24	163.00	169.68	162.07	166.51	153.32	3,962,197
2025-02-21	163.50	169.90	162.88	164.26	151.24	3,417,200
2025-02-20	161.33	164.90	160.50	162.08	149.24	1,798,508
2025-02-19	160.62	163.92	158.70	161.34	148.56	2,262,183
2025-02-18	164.65	164.94	160.37	162.10	149.26	2,171,579
2025-02-17	162.40	168.00	162.00	165.19	152.10	3,417,890
2025-02-14	159.00	163.02	158.01	162.40	149.53	3,343,528
2025-02-13	155.75	163.50	155.05	160.47	147.75	6,344,625
2025-02-12	153.34	155.80	151.56	155.80	143.45	3,319,444
2025-02-11	157.33	158.50	153.11	153.59	141.42	3,196,010
2025-02-10	156.45	157.63	153.95	157.30	144.84	2,837,066
2025-02-07	154.00	157.46	153.30	156.29	143.91	3,876,588
2025-02-06	156.00	157.60	152.16	154.88	142.61	4,412,391
2025-02-05	166.00	166.08	156.32	157.32	144.85	4,676,590
2025-01-27	166.72	168.12	165.57	166.08	152.92	1,483,009
2025-01-24	169.99	169.99	166.33	166.71	153.50	2,292,400
2025-01-23	171.00	172.80	169.50	170.24	155.83	1,339,602
2025-01-22	172.89	172.89	168.83	169.70	155.34	2,252,103

← NewerPage 7 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.