Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	198.18	201.78	192.39	194.70	178.22	3,238,972
2024-10-28	195.80	203.00	191.52	199.30	182.43	3,693,149
2024-10-25	189.90	196.50	187.07	193.21	176.86	2,679,059
2024-10-24	196.00	197.50	189.51	190.35	174.24	2,227,143
2024-10-23	191.96	203.27	189.21	197.50	180.78	3,980,625
2024-10-22	190.45	194.09	187.70	191.87	175.63	3,133,976
2024-10-21	188.12	191.34	185.00	190.45	174.33	3,526,899
2024-10-18	183.01	193.06	180.58	188.20	172.27	3,723,471
2024-10-17	188.57	189.80	183.98	184.15	168.56	2,232,889
2024-10-16	187.99	192.99	186.08	187.62	171.74	2,658,093
2024-10-15	197.99	198.91	190.00	190.07	173.98	3,393,694
2024-10-14	189.00	199.00	185.76	199.00	182.16	4,911,083
2024-10-11	196.49	203.11	186.23	188.98	172.98	3,819,447
2024-10-10	198.02	210.99	192.07	199.38	182.50	5,886,279
2024-10-09	210.00	217.88	200.96	200.96	183.95	7,633,649
2024-10-08	223.32	223.32	206.00	223.29	204.39	7,751,459
2024-09-30	202.93	203.02	198.22	203.02	185.84	3,960,306
2024-09-27	178.00	184.56	176.20	184.56	168.94	5,302,692
2024-09-26	152.00	167.78	151.70	167.78	153.58	5,375,609
2024-09-25	153.98	157.88	152.49	152.53	139.62	4,374,394
2024-09-24	147.81	153.59	144.60	152.20	139.32	4,202,397
2024-09-23	144.98	149.99	144.66	145.63	133.30	2,279,517
2024-09-20	144.44	146.33	142.50	144.51	132.28	2,075,946
2024-09-19	141.96	148.50	139.84	145.40	133.09	3,789,704
2024-09-18	142.16	143.77	140.03	140.60	128.70	2,228,315
2024-09-13	145.42	145.96	142.19	142.19	130.15	3,129,810
2024-09-12	151.01	152.57	145.82	146.50	134.10	3,756,218
2024-09-11	155.69	156.29	152.30	152.60	139.68	2,734,688
2024-09-10	157.41	160.52	156.32	158.35	144.95	2,018,700
2024-09-09	159.90	161.81	156.50	157.38	144.06	2,305,290
2024-09-06	166.22	166.44	162.00	162.00	148.29	916,094
2024-09-05	165.00	167.80	165.00	166.24	152.17	908,096
2024-09-04	168.00	170.99	165.51	166.60	152.50	1,322,204
2024-09-03	165.17	169.67	164.00	168.10	153.87	1,332,197
2024-09-02	171.21	172.89	165.20	165.20	151.22	2,147,876
2024-08-30	165.58	175.86	163.10	172.02	157.46	2,389,370
2024-08-29	160.96	167.67	160.65	166.59	152.49	2,349,227
2024-08-28	166.00	166.29	156.64	159.79	146.26	2,976,394
2024-08-27	167.54	169.00	165.41	167.07	152.93	1,155,400
2024-08-26	170.97	172.21	167.44	168.86	154.57	1,225,450
2024-08-23	169.63	173.25	169.20	171.27	156.77	1,305,281
2024-08-22	176.48	176.48	167.01	170.19	155.78	2,410,578
2024-08-21	176.02	178.26	175.63	176.40	161.47	839,283
2024-08-20	178.15	178.99	176.13	177.00	162.02	1,037,807
2024-08-19	181.10	184.72	178.10	178.40	163.30	1,601,188
2024-08-16	179.80	181.16	176.80	181.01	165.69	1,414,698
2024-08-15	180.99	183.61	179.45	180.59	165.30	1,676,568
2024-08-14	184.00	184.78	179.70	181.58	166.21	1,182,296
2024-08-13	187.13	188.00	182.71	184.36	168.75	1,313,770
2024-08-12	189.08	191.71	186.72	187.50	171.63	1,550,797
2024-08-09	193.33	195.85	190.43	190.91	174.75	2,181,434
2024-08-08	184.36	194.96	183.77	193.33	176.97	3,786,374
2024-08-07	179.80	186.44	179.19	185.55	169.84	2,013,165
2024-08-06	181.21	183.60	179.06	180.83	165.52	1,415,350
2024-08-05	176.00	185.60	175.98	181.06	165.73	2,318,595
2024-08-02	178.00	180.85	177.28	178.30	163.21	1,641,463
2024-08-01	188.00	188.00	179.20	179.43	164.24	2,488,699
2024-07-31	179.26	190.98	178.11	188.21	172.28	2,510,386
2024-07-30	179.34	179.50	175.47	178.83	163.69	2,026,745
2024-07-29	184.90	186.95	179.95	180.53	165.25	1,999,975

← NewerPage 9 of 21 · 1,218 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.