Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.050 | 5.110 | 4.990 | 5.020 | 5.020 | 19,804,075 |
| 2025-01-21 | 5.140 | 5.200 | 5.010 | 5.090 | 5.090 | 19,368,029 |
| 2025-01-20 | 5.070 | 5.190 | 4.980 | 5.130 | 5.130 | 24,781,740 |
| 2025-01-17 | 5.050 | 5.150 | 4.970 | 5.060 | 5.060 | 20,870,529 |
| 2025-01-16 | 5.110 | 5.140 | 5.010 | 5.080 | 5.080 | 24,702,275 |
| 2025-01-15 | 5.040 | 5.080 | 4.970 | 5.040 | 5.040 | 22,299,200 |
| 2025-01-14 | 4.780 | 5.060 | 4.700 | 5.050 | 5.050 | 36,050,656 |
| 2025-01-13 | 4.610 | 4.800 | 4.530 | 4.740 | 4.740 | 24,616,500 |
| 2025-01-10 | 4.870 | 4.970 | 4.690 | 4.700 | 4.700 | 27,588,200 |
| 2025-01-09 | 4.790 | 4.920 | 4.750 | 4.870 | 4.870 | 24,974,500 |
| 2025-01-08 | 4.750 | 4.850 | 4.580 | 4.810 | 4.810 | 28,935,190 |
| 2025-01-07 | 4.580 | 4.760 | 4.570 | 4.750 | 4.750 | 27,032,036 |
| 2025-01-06 | 4.680 | 4.700 | 4.500 | 4.560 | 4.560 | 22,681,300 |
| 2025-01-03 | 4.960 | 5.030 | 4.630 | 4.650 | 4.650 | 31,668,381 |
| 2025-01-02 | 5.030 | 5.150 | 4.860 | 4.950 | 4.950 | 29,351,342 |
| 2024-12-31 | 5.180 | 5.210 | 5.030 | 5.060 | 5.060 | 28,386,241 |
| 2024-12-30 | 5.330 | 5.370 | 5.140 | 5.150 | 5.150 | 36,259,111 |
| 2024-12-27 | 5.330 | 5.470 | 5.320 | 5.370 | 5.370 | 38,443,500 |
| 2024-12-26 | 5.340 | 5.450 | 5.290 | 5.320 | 5.320 | 36,351,500 |
| 2024-12-25 | 5.580 | 5.610 | 5.250 | 5.300 | 5.300 | 52,880,548 |
| 2024-12-24 | 5.680 | 5.790 | 5.490 | 5.630 | 5.630 | 59,477,824 |
| 2024-12-23 | 6.210 | 6.440 | 5.720 | 5.730 | 5.730 | 96,987,461 |
| 2024-12-20 | 6.650 | 6.890 | 6.260 | 6.350 | 6.350 | 152,261,943 |
| 2024-12-19 | 8.380 | 8.380 | 6.950 | 6.950 | 6.950 | 229,939,824 |
| 2024-12-18 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 8,336,936 |
| 2024-12-17 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 2,061,141 |
| 2024-12-16 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 2,796,315 |
| 2024-12-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-29 | 5.640 | 5.820 | 5.480 | 5.800 | 5.800 | 51,588,731 |
| 2024-11-28 | 5.640 | 5.840 | 5.640 | 5.660 | 5.660 | 40,634,500 |
| 2024-11-27 | 5.490 | 5.700 | 5.300 | 5.700 | 5.700 | 47,889,254 |
| 2024-11-26 | 5.570 | 5.950 | 5.570 | 5.620 | 5.620 | 48,243,590 |
| 2024-11-25 | 5.610 | 5.800 | 5.460 | 5.560 | 5.560 | 68,698,767 |
| 2024-11-22 | 5.500 | 6.050 | 5.500 | 5.710 | 5.710 | 112,650,919 |
| 2024-11-21 | 5.530 | 5.620 | 5.390 | 5.500 | 5.500 | 29,985,902 |
| 2024-11-20 | 5.390 | 5.550 | 5.390 | 5.520 | 5.520 | 28,495,500 |
| 2024-11-19 | 5.180 | 5.410 | 5.140 | 5.380 | 5.380 | 28,583,001 |
| 2024-11-18 | 5.390 | 5.470 | 5.090 | 5.180 | 5.180 | 39,794,072 |
| 2024-11-15 | 5.540 | 5.780 | 5.390 | 5.430 | 5.430 | 45,952,130 |
| 2024-11-14 | 5.830 | 5.920 | 5.520 | 5.540 | 5.540 | 37,656,990 |
| 2024-11-13 | 5.900 | 5.990 | 5.580 | 5.830 | 5.830 | 62,740,589 |
| 2024-11-12 | 6.600 | 6.610 | 5.910 | 5.950 | 5.950 | 120,964,023 |
| 2024-11-11 | 5.980 | 6.380 | 5.860 | 6.380 | 6.380 | 51,779,095 |
| 2024-11-08 | 5.720 | 6.100 | 5.720 | 5.800 | 5.800 | 62,529,257 |
| 2024-11-07 | 5.400 | 5.730 | 5.310 | 5.660 | 5.660 | 57,535,691 |
| 2024-11-06 | 5.630 | 5.710 | 5.420 | 5.480 | 5.480 | 54,264,161 |
| 2024-11-05 | 5.550 | 5.630 | 5.440 | 5.560 | 5.560 | 50,846,575 |
| 2024-11-04 | 5.120 | 5.530 | 5.120 | 5.440 | 5.440 | 54,377,768 |
| 2024-11-01 | 5.760 | 6.050 | 5.260 | 5.260 | 5.260 | 87,878,495 |
| 2024-10-31 | 5.540 | 6.090 | 5.430 | 5.840 | 5.840 | 113,952,971 |
| 2024-10-30 | 5.700 | 5.980 | 5.570 | 5.700 | 5.700 | 124,298,536 |
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.