Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.350	16.370	15.350	15.440	15.440	13,200,928
2024-01-19	16.310	16.870	16.200	16.540	16.540	14,573,704
2024-01-18	16.140	16.380	15.760	16.300	16.300	13,745,207
2024-01-17	16.940	16.940	16.270	16.270	16.270	9,350,003
2024-01-16	17.000	17.230	16.700	16.930	16.930	9,254,026
2024-01-15	17.190	17.320	17.000	17.050	17.050	5,861,169
2024-01-12	17.250	17.510	17.170	17.180	17.180	8,188,953
2024-01-11	17.100	17.370	17.090	17.250	17.250	6,850,400
2024-01-10	17.050	17.500	16.810	17.250	17.250	8,085,930
2024-01-09	17.140	17.380	17.010	17.130	17.130	6,403,775
2024-01-08	17.360	17.500	17.110	17.130	17.130	6,902,800
2024-01-05	17.510	17.850	17.280	17.360	17.360	8,239,002
2024-01-04	18.050	18.050	17.660	17.760	17.760	7,707,118
2024-01-03	18.050	18.260	17.960	18.100	18.100	6,038,219
2024-01-02	18.500	18.500	18.110	18.120	18.120	8,007,200
2023-12-29	18.490	18.630	18.310	18.520	18.520	10,414,979
2023-12-28	17.920	18.810	17.810	18.480	18.480	17,618,899
2023-12-27	17.970	18.140	17.730	17.940	17.940	6,227,663
2023-12-26	18.250	18.250	17.930	17.960	17.960	4,997,600
2023-12-25	18.000	18.180	17.910	18.150	18.150	5,924,346
2023-12-22	18.090	18.270	17.830	18.030	18.030	10,635,432
2023-12-21	17.500	18.240	17.400	18.190	18.190	16,514,788
2023-12-20	18.020	18.110	17.500	17.500	17.500	10,081,061
2023-12-19	18.150	18.280	17.930	18.020	18.020	9,204,100
2023-12-18	18.650	18.680	17.990	18.100	18.100	14,585,393
2023-12-15	19.000	19.190	18.610	18.790	18.790	12,276,433
2023-12-14	19.600	19.750	19.000	19.000	19.000	11,616,135
2023-12-13	20.130	20.130	19.500	19.500	19.500	8,784,064
2023-12-12	19.960	20.320	19.880	20.130	20.130	8,933,861
2023-12-11	20.190	20.190	19.130	19.900	19.900	16,937,156
2023-12-08	20.350	20.450	19.900	20.290	20.290	8,291,006
2023-12-07	20.690	20.780	20.260	20.370	20.370	7,066,875
2023-12-06	20.500	20.800	20.500	20.690	20.690	5,940,517
2023-12-05	21.000	21.050	20.600	20.600	20.600	6,437,103
2023-12-04	21.150	21.260	20.880	21.070	21.070	6,384,133
2023-12-01	21.030	21.170	20.860	21.140	21.140	6,385,100
2023-11-30	20.800	21.360	20.750	21.200	21.200	7,929,995
2023-11-29	21.180	21.180	20.720	20.860	20.860	6,748,710
2023-11-28	21.100	21.260	20.900	21.180	21.180	7,622,521
2023-11-27	22.050	22.050	21.000	21.160	21.160	14,740,832
2023-11-24	22.300	22.430	21.880	22.040	22.040	6,920,343
2023-11-23	22.190	22.460	22.140	22.380	22.380	4,946,495
2023-11-22	22.510	22.650	22.280	22.290	22.290	6,213,606
2023-11-21	22.820	22.940	22.610	22.680	22.680	7,097,320
2023-11-20	22.450	22.800	22.290	22.790	22.790	8,671,979
2023-11-17	22.250	22.450	22.060	22.440	22.440	5,850,925
2023-11-16	22.740	22.780	22.300	22.370	22.370	7,529,161
2023-11-15	22.850	22.890	22.640	22.740	22.740	6,116,364
2023-11-14	22.580	22.750	22.480	22.670	22.670	5,321,543
2023-11-13	22.640	22.730	22.400	22.580	22.580	4,891,426
2023-11-10	22.740	22.830	22.500	22.640	22.640	4,942,599
2023-11-09	22.980	23.150	22.720	22.790	22.790	7,077,067
2023-11-08	23.180	23.450	22.970	23.090	23.090	9,977,713
2023-11-07	23.090	23.490	22.880	23.360	23.360	10,004,660
2023-11-06	23.100	23.150	22.810	23.050	23.050	8,399,064
2023-11-03	22.330	23.150	22.330	22.840	22.840	12,163,709
2023-11-02	22.810	22.850	22.300	22.330	22.330	10,002,561
2023-11-01	23.550	23.880	22.780	22.820	22.820	12,777,500
2023-10-31	23.000	23.150	22.700	22.870	22.870	7,843,157
2023-10-30	22.900	23.390	22.310	23.170	23.170	17,428,605

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-18	0.0150 CNY

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