Anhui Gujing Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56.180	57.250	55.660	57.250	57.250	743,451
2026-07-21	54.050	55.360	54.050	55.000	55.000	306,797
2026-07-20	51.560	55.150	51.560	54.400	54.400	396,467
2026-07-17	52.480	53.000	51.230	51.550	51.550	264,795
2026-07-16	53.900	56.250	53.790	55.720	51.808	541,818
2026-07-15	51.740	54.050	51.480	53.900	50.116	681,809
2026-07-14	51.650	51.790	51.420	51.750	48.117	214,979
2026-07-13	51.710	51.710	51.400	51.500	47.885	201,170
2026-07-10	51.450	51.850	51.100	51.730	48.099	435,518
2026-07-09	51.620	51.620	50.940	51.190	47.596	147,094
2026-07-08	51.200	51.550	51.150	51.400	47.792	151,294
2026-07-07	51.900	51.900	51.060	51.200	47.606	163,200
2026-07-06	51.280	51.840	51.100	51.830	48.191	307,265
2026-07-03	51.230	51.630	50.870	51.000	47.420	222,394
2026-07-02	51.730	51.980	51.040	51.200	47.606	173,594
2026-07-01	51.730	51.730	50.770	51.400	47.792	255,100
2026-06-30	52.660	52.660	51.500	51.750	48.117	282,178
2026-06-29	53.270	53.660	52.130	52.310	48.638	259,911
2026-06-26	53.450	54.190	52.670	52.800	49.093	215,616
2026-06-25	52.890	53.900	52.580	53.430	49.679	267,325
2026-06-24	53.400	53.400	52.920	52.980	49.261	129,803
2026-06-23	53.970	54.350	53.180	53.360	49.614	155,200
2026-06-22	53.810	54.050	53.660	53.920	50.135	207,580
2026-06-18	54.400	54.650	53.890	53.890	50.107	190,043
2026-06-17	54.960	54.960	54.020	54.320	50.507	206,687
2026-06-16	55.140	55.360	54.450	54.650	50.814	212,405
2026-06-15	55.660	56.000	54.860	55.150	51.278	178,628
2026-06-12	54.920	55.950	54.920	55.400	51.511	205,677
2026-06-11	54.480	54.930	54.230	54.920	51.065	125,000
2026-06-10	54.430	54.940	54.120	54.120	50.321	164,000
2026-06-09	54.790	54.800	54.200	54.360	50.544	150,700
2026-06-08	55.000	55.400	54.000	54.550	50.721	153,300
2026-06-05	55.590	55.590	54.650	55.000	51.139	160,344
2026-06-04	56.100	56.320	54.670	54.870	51.018	258,850
2026-06-03	56.380	56.560	55.520	56.000	52.069	188,600
2026-06-02	56.060	56.630	56.030	56.380	52.422	212,206
2026-06-01	55.400	56.140	54.980	56.060	52.125	164,933
2026-05-29	54.630	56.500	53.880	55.210	51.334	507,668
2026-05-28	56.280	56.280	53.960	54.410	50.590	416,129
2026-05-27	56.800	57.080	54.680	56.270	52.320	644,900
2026-05-26	58.170	58.170	56.800	56.980	52.980	318,724
2026-05-25	57.990	58.380	56.780	58.000	53.928	222,750
2026-05-22	59.880	60.180	58.090	58.380	54.282	292,541
2026-05-21	60.460	60.500	59.740	59.750	55.555	248,011
2026-05-20	60.670	60.870	60.220	60.490	56.244	150,812
2026-05-19	60.660	60.970	60.270	60.670	56.411	142,066
2026-05-18	61.470	61.500	60.290	60.440	56.197	124,974
2026-05-15	60.770	61.250	60.600	60.990	56.708	112,900
2026-05-14	60.480	61.630	60.060	60.760	56.495	293,156
2026-05-13	62.440	62.480	60.180	60.300	56.067	348,943
2026-05-12	63.120	63.330	62.220	62.240	57.871	257,792
2026-05-11	64.510	64.740	62.620	62.820	58.410	344,846
2026-05-08	65.230	65.480	64.350	64.510	59.981	117,625
2026-05-07	65.100	65.500	65.020	65.230	60.651	177,704
2026-05-06	64.880	65.500	64.520	64.720	60.177	276,910
2026-04-30	67.740	67.740	66.070	66.070	61.432	290,200
2026-04-29	67.880	67.880	66.780	67.800	63.040	297,472
2026-04-28	67.000	67.000	66.450	66.780	62.092	136,338
2026-04-27	67.500	67.500	66.260	66.590	61.915	138,200
2026-04-24	67.500	67.530	66.660	67.380	62.650	166,700

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	3.9116 CNY
2026-02-10	1.1181 CNY
2025-06-26	5.4561 CNY
2025-01-24	1.0831 CNY
2024-06-20	4.9440 CNY
2023-07-13	3.2538 CNY
2022-06-13	2.5755 CNY
2021-06-09	1.8164 CNY
2020-07-09	1.6404 CNY
2019-06-21	1.7067 CNY

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