Anhui Guofeng Plastic Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.400 | 8.570 | 8.390 | 8.480 | 8.480 | 21,859,204 |
| 2026-10-20 | 8.070 | 8.520 | 8.070 | 8.440 | 8.440 | 31,138,455 |
| 2026-10-19 | 8.170 | 8.230 | 7.960 | 8.120 | 8.120 | 20,201,000 |
| 2026-10-16 | 8.090 | 8.640 | 7.900 | 8.190 | 8.190 | 37,032,839 |
| 2026-10-15 | 8.080 | 8.230 | 7.920 | 7.920 | 7.920 | 26,565,637 |
| 2026-10-14 | 8.600 | 8.820 | 8.450 | 8.450 | 8.450 | 24,591,744 |
| 2026-10-13 | 8.570 | 8.760 | 8.330 | 8.630 | 8.630 | 28,801,508 |
| 2026-10-12 | 8.540 | 8.940 | 8.370 | 8.700 | 8.700 | 37,868,375 |
| 2026-10-09 | 8.600 | 8.670 | 8.220 | 8.540 | 8.540 | 25,981,004 |
| 2026-10-08 | 8.580 | 8.780 | 8.480 | 8.630 | 8.630 | 21,720,156 |
| 2026-09-30 | 8.660 | 8.800 | 8.500 | 8.530 | 8.530 | 19,877,969 |
| 2026-09-29 | 8.660 | 8.760 | 8.600 | 8.620 | 8.620 | 17,497,703 |
| 2026-09-28 | 9.130 | 9.130 | 8.630 | 8.680 | 8.680 | 26,434,775 |
| 2026-09-24 | 9.230 | 9.470 | 9.020 | 9.020 | 9.020 | 33,183,836 |
| 2026-09-23 | 9.530 | 9.670 | 9.280 | 9.350 | 9.350 | 45,267,766 |
| 2026-09-22 | 9.750 | 10.260 | 9.530 | 9.540 | 9.540 | 67,860,320 |
| 2026-09-21 | 9.610 | 9.830 | 9.530 | 9.730 | 9.730 | 60,164,812 |
| 2026-09-18 | 9.500 | 9.640 | 9.340 | 9.440 | 9.440 | 52,948,609 |
| 2026-09-17 | 9.650 | 9.660 | 9.380 | 9.470 | 9.470 | 72,149,367 |
| 2026-09-16 | 9.470 | 10.300 | 9.290 | 9.860 | 9.860 | 122,086,375 |
| 2026-09-15 | 8.970 | 9.980 | 8.890 | 9.650 | 9.650 | 119,916,852 |
| 2026-09-14 | 8.810 | 9.170 | 8.760 | 9.070 | 9.070 | 44,831,266 |
| 2026-09-11 | 8.570 | 8.910 | 8.480 | 8.860 | 8.860 | 38,505,113 |
| 2026-09-10 | 8.610 | 8.840 | 8.550 | 8.620 | 8.620 | 20,811,951 |
| 2026-09-09 | 8.890 | 9.090 | 8.610 | 8.670 | 8.670 | 32,379,141 |
| 2026-09-08 | 8.870 | 9.130 | 8.830 | 8.920 | 8.920 | 27,145,256 |
| 2026-09-07 | 8.950 | 8.990 | 8.880 | 8.900 | 8.900 | 20,687,553 |
| 2026-09-04 | 8.890 | 9.060 | 8.850 | 8.950 | 8.950 | 29,466,305 |
| 2026-09-03 | 8.890 | 9.180 | 8.850 | 8.910 | 8.910 | 28,850,578 |
| 2026-09-02 | 9.040 | 9.090 | 8.830 | 8.850 | 8.850 | 33,956,785 |
| 2026-09-01 | 9.050 | 9.390 | 8.930 | 9.220 | 9.220 | 53,774,008 |
| 2026-08-31 | 8.880 | 8.960 | 8.750 | 8.950 | 8.950 | 32,712,828 |
| 2026-08-28 | 8.900 | 9.330 | 8.850 | 9.050 | 9.050 | 56,067,883 |
| 2026-08-27 | 8.740 | 8.960 | 8.680 | 8.890 | 8.890 | 38,768,098 |
| 2026-08-26 | 8.680 | 8.750 | 8.610 | 8.720 | 8.720 | 19,881,645 |
| 2026-08-25 | 8.550 | 8.740 | 8.460 | 8.680 | 8.680 | 24,367,688 |
| 2026-08-24 | 8.900 | 8.940 | 8.550 | 8.670 | 8.670 | 25,374,770 |
| 2026-08-21 | 8.830 | 8.930 | 8.650 | 8.870 | 8.870 | 24,979,328 |
| 2026-08-20 | 9.060 | 9.100 | 8.780 | 8.830 | 8.830 | 32,736,436 |
| 2026-08-19 | 9.050 | 9.240 | 8.890 | 8.890 | 8.890 | 43,088,344 |
| 2026-08-18 | 9.620 | 9.680 | 9.280 | 9.330 | 9.330 | 62,658,465 |
| 2026-08-17 | 9.660 | 9.750 | 9.510 | 9.710 | 9.710 | 63,541,457 |
| 2026-08-14 | 9.760 | 9.930 | 9.500 | 9.650 | 9.650 | 62,957,754 |
| 2026-08-13 | 10.310 | 10.370 | 9.740 | 9.760 | 9.760 | 106,101,883 |
| 2026-08-12 | 10.380 | 10.530 | 9.990 | 10.200 | 10.200 | 154,600,125 |
| 2026-08-11 | 9.560 | 10.480 | 9.530 | 10.480 | 10.480 | 125,321,391 |
| 2026-08-10 | 8.660 | 9.530 | 8.400 | 9.530 | 9.530 | 72,375,867 |
| 2026-08-07 | 8.750 | 8.850 | 8.500 | 8.660 | 8.660 | 49,655,742 |
| 2026-08-06 | 8.500 | 9.300 | 8.420 | 8.910 | 8.910 | 69,166,734 |
| 2026-08-05 | 8.320 | 8.780 | 8.280 | 8.630 | 8.630 | 55,865,289 |
| 2026-08-04 | 8.300 | 8.370 | 8.150 | 8.360 | 8.360 | 41,410,586 |
| 2026-08-03 | 8.210 | 8.410 | 7.920 | 8.270 | 8.270 | 44,733,816 |
| 2026-07-31 | 8.200 | 8.780 | 8.200 | 8.280 | 8.280 | 66,412,273 |
| 2026-07-30 | 7.760 | 8.660 | 7.710 | 8.370 | 8.370 | 77,479,430 |
| 2026-07-29 | 8.300 | 8.300 | 7.660 | 7.870 | 7.870 | 62,024,121 |
| 2026-07-28 | 7.960 | 8.440 | 7.890 | 8.440 | 8.440 | 33,931,000 |
| 2026-07-27 | 7.270 | 7.680 | 7.190 | 7.670 | 7.670 | 33,492,844 |
| 2026-07-24 | 7.160 | 7.300 | 7.080 | 7.270 | 7.270 | 23,990,779 |
| 2026-07-23 | 7.120 | 7.270 | 7.080 | 7.230 | 7.230 | 22,720,717 |
| 2026-07-22 | 7.200 | 7.420 | 7.050 | 7.180 | 7.180 | 29,578,160 |
Page 1 of 5 · 243 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.