Anhui Guofeng Plastic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.300	12.640	11.680	12.620	12.620	119,106,898
2026-01-19	11.970	12.430	11.970	12.260	12.260	76,448,445
2026-01-16	12.700	12.800	12.060	12.110	12.110	109,173,305
2026-01-15	12.030	13.100	11.590	12.790	12.790	170,262,309
2026-01-14	12.460	13.080	12.150	12.380	12.380	139,464,850
2026-01-13	13.210	13.880	12.520	12.550	12.550	170,036,344
2026-01-12	13.220	13.930	12.980	13.500	13.500	235,406,385
2026-01-09	12.510	14.080	12.510	13.220	13.220	269,000,512
2026-01-08	13.680	13.680	12.680	12.930	12.930	302,814,370
2026-01-07	12.260	12.440	12.250	12.440	12.440	67,729,160
2026-01-06	11.130	11.520	10.850	11.310	11.310	213,080,104
2026-01-05	10.110	11.130	9.930	11.130	11.130	161,668,056
2025-12-31	10.740	10.770	9.860	10.120	10.120	153,070,064
2025-12-30	10.830	11.600	10.610	10.770	10.770	183,442,871
2025-12-29	11.000	11.610	10.800	11.070	11.070	204,121,649
2025-12-26	11.110	11.420	10.900	11.000	11.000	204,839,808
2025-12-25	10.670	11.560	10.480	11.560	11.560	232,652,633
2025-12-24	10.800	11.380	10.280	10.510	10.510	287,574,575
2025-12-23	9.420	10.560	9.300	10.560	10.560	146,719,145
2025-12-22	8.860	9.890	8.780	9.600	9.600	210,019,264
2025-12-19	9.110	9.300	8.750	8.990	8.990	142,352,630
2025-12-18	9.880	10.490	9.360	9.440	9.440	157,276,741
2025-12-17	9.800	10.290	9.450	10.170	10.170	163,086,087
2025-12-16	10.410	10.690	9.760	10.050	10.050	192,667,774
2025-12-15	9.870	10.840	9.610	10.650	10.650	255,507,254
2025-12-12	9.770	10.550	9.380	10.050	10.050	283,303,704
2025-12-11	8.800	9.770	8.470	9.770	9.770	184,770,495
2025-12-10	8.750	9.260	8.690	8.880	8.880	141,054,783
2025-12-09	9.680	9.860	8.920	9.060	9.060	183,503,076
2025-12-08	9.490	9.680	9.130	9.300	9.300	226,210,845
2025-12-05	8.690	9.130	8.550	9.130	9.130	84,529,036
2025-12-04	9.170	9.220	8.300	8.300	8.300	192,026,406
2025-12-03	9.210	9.850	8.870	9.220	9.220	297,435,943
2025-12-02	8.630	9.230	8.630	9.230	9.230	147,015,722
2025-12-01	7.770	8.390	7.640	8.390	8.390	206,403,664
2025-11-28	7.880	7.970	7.620	7.630	7.630	203,032,348
2025-11-27	9.320	9.320	8.470	8.470	8.470	200,506,559
2025-11-26	9.140	9.800	9.040	9.410	9.410	314,126,374
2025-11-25	8.600	10.210	8.600	9.110	9.110	342,984,250
2025-11-24	8.760	9.550	8.620	9.550	9.550	202,039,700
2025-11-21	7.820	8.680	7.340	8.680	8.680	316,638,242
2025-11-20	7.890	7.890	7.600	7.890	7.890	73,243,520
2025-11-19	6.500	7.170	6.470	7.170	7.170	68,688,988
2025-11-18	6.550	6.650	6.480	6.520	6.520	17,265,400
2025-11-17	6.620	6.770	6.540	6.570	6.570	19,357,737
2025-11-14	6.500	6.600	6.500	6.510	6.510	13,749,845
2025-11-13	6.380	6.570	6.340	6.560	6.560	27,666,847
2025-11-12	6.430	6.440	6.330	6.360	6.360	9,416,420
2025-11-11	6.440	6.450	6.400	6.430	6.430	8,384,700
2025-11-10	6.360	6.440	6.340	6.440	6.440	12,229,406
2025-11-07	6.350	6.380	6.320	6.350	6.350	8,719,600
2025-11-06	6.370	6.380	6.330	6.360	6.360	8,118,049
2025-11-05	6.300	6.380	6.300	6.350	6.350	8,075,257
2025-11-04	6.380	6.390	6.320	6.350	6.350	8,650,623
2025-11-03	6.370	6.400	6.320	6.390	6.390	7,967,705
2025-10-31	6.330	6.410	6.330	6.360	6.360	9,127,524
2025-10-30	6.430	6.440	6.340	6.340	6.340	12,934,200
2025-10-29	6.450	6.470	6.400	6.430	6.430	11,482,200
2025-10-28	6.480	6.520	6.420	6.470	6.470	18,642,123
2025-10-27	6.610	6.730	6.530	6.560	6.560	25,510,749

← NewerPage 4 of 21 · 1,213 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.