Anhui Guofeng Plastic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.030	7.260	6.400	7.250	7.250	40,497,234
2026-07-20	7.760	7.800	6.890	6.980	6.980	39,244,219
2026-07-17	8.020	8.100	7.560	7.650	7.650	29,986,580
2026-07-16	7.850	8.290	7.730	8.100	8.100	31,044,637
2026-07-15	8.070	8.170	7.830	7.920	7.920	20,685,055
2026-07-14	7.900	8.110	7.720	8.060	8.060	24,467,037
2026-07-13	8.590	8.590	7.960	7.970	7.970	30,443,184
2026-07-10	8.660	8.880	8.610	8.620	8.620	36,093,172
2026-07-09	8.510	8.730	8.180	8.640	8.640	37,593,953
2026-07-08	9.000	9.020	8.440	8.460	8.460	37,898,504
2026-07-07	9.310	9.390	8.950	9.000	9.000	34,090,996
2026-07-06	9.590	9.660	9.080	9.300	9.300	42,444,801
2026-07-03	10.000	10.120	9.510	9.510	9.510	43,353,500
2026-07-02	10.300	10.420	9.910	9.930	9.930	56,200,000
2026-07-01	10.270	10.700	10.230	10.440	10.440	73,646,219
2026-06-30	9.410	10.030	9.280	10.030	10.030	31,188,100
2026-06-29	9.700	9.850	9.120	9.120	9.120	67,928,211
2026-06-26	11.080	11.090	10.130	10.130	10.130	80,229,766
2026-06-25	11.850	11.850	11.070	11.250	11.250	79,799,000
2026-06-24	11.810	12.110	11.420	11.950	11.950	83,906,023
2026-06-23	11.360	12.130	11.290	12.010	12.010	117,377,055
2026-06-22	11.300	11.440	10.870	11.270	11.270	60,602,141
2026-06-18	11.630	11.930	11.400	11.410	11.410	69,708,320
2026-06-17	11.400	11.900	11.350	11.840	11.840	94,786,852
2026-06-16	11.010	12.100	10.940	11.600	11.600	95,442,203
2026-06-15	10.990	11.180	10.760	11.130	11.130	64,108,961
2026-06-12	11.550	11.800	10.710	10.760	10.760	99,512,172
2026-06-11	11.000	11.730	10.900	11.510	11.510	108,971,695
2026-06-10	10.900	12.190	10.860	11.370	11.370	137,821,406
2026-06-09	10.620	11.170	10.550	11.170	11.170	94,444,352
2026-06-08	10.330	10.680	10.270	10.470	10.470	53,221,348
2026-06-05	10.150	10.960	9.920	10.750	10.750	93,022,281
2026-06-04	9.960	10.700	9.760	10.450	10.450	75,778,484
2026-06-03	10.290	10.520	9.900	10.060	10.060	64,477,059
2026-06-02	10.450	10.510	10.090	10.320	10.320	55,431,152
2026-06-01	10.650	10.890	10.430	10.530	10.530	73,028,734
2026-05-29	10.700	11.400	10.510	10.780	10.780	130,221,797
2026-05-28	9.740	10.710	9.650	10.710	10.710	77,912,141
2026-05-27	10.200	10.500	9.700	9.740	9.740	67,645,984
2026-05-26	10.990	11.000	10.080	10.410	10.410	96,114,469
2026-05-25	10.700	11.690	10.660	11.190	11.190	123,126,492
2026-05-22	10.500	10.850	10.300	10.820	10.820	104,245,797
2026-05-21	10.600	10.890	10.200	10.340	10.340	154,143,203
2026-05-20	9.480	10.530	9.450	10.530	10.530	92,301,633
2026-05-19	9.400	9.770	9.390	9.570	9.570	58,299,281
2026-05-18	9.350	10.000	9.120	9.710	9.710	94,443,859
2026-05-15	9.380	9.410	9.000	9.110	9.110	37,646,809
2026-05-14	9.430	9.540	9.210	9.220	9.220	28,459,510
2026-05-13	9.200	9.480	9.140	9.430	9.430	30,300,820
2026-05-12	9.360	9.400	9.110	9.280	9.280	27,791,410
2026-05-11	9.310	9.540	9.250	9.430	9.430	33,990,262
2026-05-08	9.230	9.320	9.140	9.290	9.290	24,835,449
2026-05-07	9.210	9.340	9.120	9.270	9.270	27,891,891
2026-05-06	9.060	9.310	9.050	9.230	9.230	33,602,566
2026-04-30	8.920	9.280	8.920	9.040	9.040	29,100,061
2026-04-29	8.820	8.970	8.750	8.900	8.900	26,028,400
2026-04-28	9.010	9.080	8.810	8.910	8.910	29,710,910
2026-04-27	9.100	9.250	9.020	9.060	9.060	29,116,570
2026-04-24	9.400	9.690	9.170	9.210	9.210	38,568,020
2026-04-23	9.900	9.980	9.510	9.510	9.510	44,460,648

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0200 CNY
2022-06-16	0.0200 CNY
2021-07-01	0.0300 CNY
2020-06-24	0.0150 CNY
2019-07-01	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.