Anhui Guofeng Plastic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.900	9.980	9.510	9.510	9.510	44,460,648
2026-04-22	10.000	10.150	9.660	9.730	9.730	55,851,488
2026-04-21	10.300	10.350	9.810	10.070	10.070	84,449,758
2026-04-20	9.760	9.910	9.600	9.790	9.790	36,794,312
2026-04-17	9.610	9.800	9.480	9.790	9.790	33,117,730
2026-04-16	9.490	9.670	9.360	9.610	9.610	29,231,500
2026-04-15	9.800	9.810	9.460	9.480	9.480	23,633,939
2026-04-14	9.670	9.750	9.580	9.700	9.700	23,213,760
2026-04-13	9.500	9.640	9.480	9.620	9.620	22,187,631
2026-04-10	9.890	10.050	9.660	9.670	9.670	35,283,246
2026-04-09	9.850	9.980	9.740	9.760	9.760	30,160,971
2026-04-08	9.800	10.010	9.700	10.010	10.010	39,748,191
2026-04-07	9.580	9.790	9.540	9.650	9.650	24,174,561
2026-04-03	9.690	9.870	9.500	9.550	9.550	28,949,000
2026-04-02	9.780	9.950	9.670	9.700	9.700	31,133,070
2026-04-01	10.010	10.150	9.730	9.840	9.840	45,702,566
2026-03-31	10.330	10.380	10.070	10.080	10.080	36,799,969
2026-03-30	10.020	10.550	10.020	10.400	10.400	49,705,152
2026-03-27	10.000	10.450	9.910	10.320	10.320	58,333,449
2026-03-26	10.130	10.330	9.940	9.990	9.990	57,241,121
2026-03-25	10.340	10.340	10.340	10.340	10.340	21,760,830
2026-03-24	9.340	9.420	9.020	9.400	9.400	36,477,352
2026-03-23	9.370	9.540	8.980	9.060	9.060	46,685,898
2026-03-20	9.900	10.140	9.640	9.690	9.690	42,966,840
2026-03-19	10.040	10.130	9.770	9.820	9.820	39,093,969
2026-03-18	10.330	10.440	9.960	10.230	10.230	38,812,434
2026-03-17	10.960	10.990	10.360	10.360	10.360	56,427,434
2026-03-16	10.570	11.130	10.570	11.050	11.050	66,473,367
2026-03-13	10.510	11.110	10.460	10.810	10.810	72,056,969
2026-03-12	10.400	11.150	10.330	10.670	10.670	81,292,203
2026-03-11	10.590	10.800	10.380	10.400	10.400	38,161,129
2026-03-10	10.520	10.630	10.410	10.590	10.590	33,027,309
2026-03-09	10.400	10.500	10.080	10.340	10.340	43,978,969
2026-03-06	10.790	10.890	10.620	10.640	10.640	36,368,770
2026-03-05	10.900	11.080	10.830	10.870	10.870	44,895,379
2026-03-04	10.600	10.960	10.600	10.670	10.670	43,641,980
2026-03-03	11.390	11.450	10.650	10.650	10.650	66,489,047
2026-03-02	11.330	11.700	11.330	11.380	11.380	64,612,391
2026-02-27	12.140	12.190	11.770	11.890	11.890	62,855,727
2026-02-26	12.000	12.210	11.830	12.030	12.030	80,459,852
2026-02-25	12.050	12.270	11.860	12.150	12.150	97,436,336
2026-02-24	11.580	12.400	11.580	12.200	12.200	184,327,812
2026-02-13	10.840	11.970	10.800	11.970	11.970	148,593,109
2026-02-12	11.430	11.430	10.870	10.880	10.880	75,414,562
2026-02-11	11.300	11.650	11.100	11.440	11.440	110,846,203
2026-02-10	10.680	11.660	10.530	11.660	11.660	79,269,750
2026-02-09	10.590	10.730	10.330	10.600	10.600	62,357,559
2026-02-06	9.960	10.580	9.890	10.340	10.340	62,892,770
2026-02-05	10.100	10.150	9.910	9.960	9.960	32,678,369
2026-02-04	10.150	10.260	10.050	10.170	10.170	39,249,312
2026-02-03	9.890	10.150	9.740	10.140	10.140	55,279,141
2026-02-02	9.980	10.080	9.680	9.700	9.700	39,470,359
2026-01-30	10.060	10.150	9.780	9.950	9.950	52,675,461
2026-01-29	10.350	10.600	10.040	10.090	10.090	67,504,438
2026-01-28	11.020	11.050	10.510	10.510	10.510	76,039,109
2026-01-27	10.910	11.520	10.460	11.220	11.220	94,773,797
2026-01-26	12.180	12.260	11.110	11.110	11.110	113,711,297
2026-01-23	12.160	12.500	12.030	12.340	12.340	79,895,539
2026-01-22	12.590	12.750	12.130	12.170	12.170	89,891,938
2026-01-21	12.380	12.970	12.180	12.640	12.640	107,765,906

← NewerPage 3 of 5 · 244 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.