Anhui Gujing Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 177.01 | 177.01 | 171.55 | 174.00 | 159.27 | 2,512,579 |
| 2025-01-20 | 174.60 | 179.82 | 174.30 | 175.88 | 160.99 | 3,317,305 |
| 2025-01-17 | 171.99 | 175.00 | 171.10 | 173.42 | 158.74 | 1,974,055 |
| 2025-01-16 | 174.51 | 174.88 | 170.88 | 172.35 | 157.76 | 2,297,706 |
| 2025-01-15 | 175.91 | 176.50 | 173.80 | 175.55 | 160.69 | 1,483,299 |
| 2025-01-14 | 169.50 | 178.15 | 169.00 | 176.06 | 161.16 | 3,367,984 |
| 2025-01-13 | 165.00 | 170.60 | 165.00 | 169.70 | 155.34 | 1,730,059 |
| 2025-01-10 | 172.39 | 173.30 | 168.00 | 168.01 | 153.79 | 2,346,939 |
| 2025-01-09 | 169.56 | 175.63 | 167.47 | 172.97 | 158.33 | 2,881,938 |
| 2025-01-08 | 166.37 | 171.85 | 165.01 | 169.56 | 155.21 | 2,804,677 |
| 2025-01-07 | 168.33 | 169.45 | 164.71 | 167.50 | 153.32 | 2,016,080 |
| 2025-01-06 | 167.00 | 174.17 | 163.15 | 167.86 | 153.65 | 3,132,253 |
| 2025-01-03 | 170.00 | 174.63 | 169.55 | 171.98 | 157.42 | 3,478,733 |
| 2025-01-02 | 170.00 | 174.30 | 166.88 | 170.31 | 155.89 | 3,949,405 |
| 2024-12-31 | 171.50 | 180.00 | 171.50 | 173.30 | 158.63 | 5,113,184 |
| 2024-12-30 | 172.03 | 175.58 | 169.80 | 170.54 | 156.10 | 2,592,191 |
| 2024-12-27 | 172.08 | 174.66 | 169.75 | 172.28 | 157.70 | 2,059,287 |
| 2024-12-26 | 175.58 | 175.66 | 171.36 | 172.11 | 157.54 | 2,621,793 |
| 2024-12-25 | 176.15 | 177.32 | 175.03 | 175.50 | 160.64 | 1,092,553 |
| 2024-12-24 | 175.00 | 176.60 | 174.02 | 176.15 | 161.24 | 1,535,137 |
| 2024-12-23 | 176.30 | 178.06 | 174.51 | 175.00 | 160.19 | 2,219,220 |
| 2024-12-20 | 176.58 | 177.73 | 173.33 | 176.30 | 161.38 | 2,782,188 |
| 2024-12-19 | 182.88 | 182.99 | 174.50 | 176.50 | 161.56 | 4,389,762 |
| 2024-12-18 | 187.09 | 188.90 | 183.95 | 184.64 | 169.01 | 2,240,101 |
| 2024-12-17 | 187.47 | 188.95 | 185.60 | 187.47 | 171.60 | 2,024,422 |
| 2024-12-16 | 194.90 | 195.51 | 186.26 | 187.43 | 171.56 | 3,312,474 |
| 2024-12-13 | 203.39 | 203.86 | 195.30 | 195.64 | 179.08 | 3,127,759 |
| 2024-12-12 | 194.88 | 206.20 | 193.88 | 205.22 | 187.85 | 4,488,133 |
| 2024-12-11 | 191.49 | 198.69 | 190.00 | 195.24 | 178.71 | 3,747,223 |
| 2024-12-10 | 199.60 | 203.67 | 191.50 | 192.50 | 176.21 | 4,593,598 |
| 2024-12-09 | 186.38 | 193.85 | 183.51 | 190.00 | 173.92 | 3,023,314 |
| 2024-12-06 | 184.72 | 187.58 | 184.01 | 186.05 | 170.30 | 1,621,520 |
| 2024-12-05 | 187.00 | 187.64 | 183.71 | 184.69 | 169.06 | 1,905,856 |
| 2024-12-04 | 189.02 | 190.50 | 186.59 | 188.02 | 172.10 | 1,217,349 |
| 2024-12-03 | 190.75 | 191.14 | 188.00 | 189.00 | 173.00 | 1,208,391 |
| 2024-12-02 | 188.80 | 192.00 | 186.29 | 190.75 | 174.60 | 1,734,355 |
| 2024-11-29 | 189.76 | 193.84 | 189.48 | 189.63 | 173.58 | 1,975,807 |
| 2024-11-28 | 192.98 | 193.86 | 188.88 | 189.61 | 173.56 | 1,262,116 |
| 2024-11-27 | 189.25 | 195.99 | 186.53 | 192.96 | 176.63 | 1,925,304 |
| 2024-11-26 | 185.02 | 191.75 | 185.02 | 189.80 | 173.73 | 1,538,826 |
| 2024-11-25 | 187.01 | 188.99 | 184.04 | 186.91 | 171.09 | 1,810,320 |
| 2024-11-22 | 193.80 | 194.94 | 186.50 | 187.00 | 171.17 | 2,031,639 |
| 2024-11-21 | 195.52 | 196.69 | 192.60 | 194.51 | 178.05 | 1,502,484 |
| 2024-11-20 | 193.00 | 197.28 | 191.56 | 196.36 | 179.74 | 1,382,900 |
| 2024-11-19 | 195.76 | 198.43 | 189.31 | 194.50 | 178.04 | 2,133,315 |
| 2024-11-18 | 198.50 | 202.50 | 194.10 | 195.67 | 179.11 | 1,905,877 |
| 2024-11-15 | 201.46 | 203.79 | 197.07 | 198.80 | 181.97 | 1,976,290 |
| 2024-11-14 | 206.92 | 208.84 | 202.60 | 202.86 | 185.69 | 2,261,436 |
| 2024-11-13 | 205.01 | 209.28 | 204.61 | 207.80 | 190.21 | 1,745,529 |
| 2024-11-12 | 209.04 | 214.56 | 205.08 | 207.66 | 190.08 | 2,578,760 |
| 2024-11-11 | 208.00 | 209.99 | 202.34 | 209.00 | 191.31 | 3,453,474 |
| 2024-11-08 | 222.12 | 222.16 | 211.21 | 212.40 | 194.42 | 4,103,450 |
| 2024-11-07 | 197.86 | 219.06 | 197.50 | 219.06 | 200.52 | 6,040,465 |
| 2024-11-06 | 199.40 | 202.00 | 195.81 | 199.50 | 182.61 | 2,925,095 |
| 2024-11-05 | 194.76 | 202.05 | 192.21 | 200.48 | 183.51 | 3,821,300 |
| 2024-11-04 | 193.00 | 195.68 | 189.08 | 195.00 | 178.49 | 2,908,361 |
| 2024-11-01 | 187.05 | 195.50 | 186.11 | 191.99 | 175.74 | 3,233,976 |
| 2024-10-31 | 187.50 | 192.34 | 186.52 | 188.41 | 172.46 | 2,216,194 |
| 2024-10-30 | 191.52 | 193.50 | 185.00 | 186.31 | 170.54 | 2,998,164 |
| 2024-10-29 | 198.18 | 201.78 | 192.39 | 194.70 | 178.22 | 3,238,972 |
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.