Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.030	23.500	22.920	23.330	23.330	8,392,267
2023-10-26	22.460	23.060	22.410	22.990	22.990	5,899,895
2023-10-25	22.540	23.000	22.510	22.790	22.790	7,615,176
2023-10-24	22.230	22.610	22.020	22.270	22.270	7,938,588
2023-10-23	22.720	23.250	21.790	22.070	22.070	12,964,455
2023-10-20	23.330	23.600	22.420	22.720	22.720	12,333,353
2023-10-19	23.500	23.840	23.200	23.410	23.410	6,864,834
2023-10-18	24.050	24.400	23.660	23.660	23.660	7,214,783
2023-10-17	24.290	24.350	23.900	24.250	24.250	5,389,378
2023-10-16	24.020	24.500	23.800	24.300	24.300	8,264,802
2023-10-13	24.130	24.370	23.550	24.230	24.230	8,301,229
2023-10-12	24.360	24.430	24.020	24.170	24.170	5,240,401
2023-10-11	24.500	24.840	24.100	24.180	24.180	8,358,059
2023-10-10	24.930	25.130	24.510	24.560	24.560	11,738,274
2023-10-09	23.580	25.240	23.100	25.000	25.000	21,480,639
2023-09-28	23.550	23.580	23.320	23.520	23.520	6,109,661
2023-09-27	23.700	23.810	23.360	23.400	23.400	7,308,115
2023-09-26	23.900	23.980	23.630	23.640	23.640	5,005,663
2023-09-25	24.030	24.160	23.770	23.900	23.900	6,067,276
2023-09-22	23.700	24.200	23.640	24.100	24.100	5,795,084
2023-09-21	24.160	24.160	23.660	23.720	23.720	6,315,322
2023-09-20	24.320	24.320	24.080	24.140	24.140	4,868,124
2023-09-19	24.550	24.600	24.160	24.300	24.300	6,315,546
2023-09-18	24.580	24.830	24.350	24.670	24.670	7,679,672
2023-09-15	24.620	24.800	24.350	24.510	24.510	6,453,433
2023-09-14	24.880	25.020	24.480	24.590	24.590	7,287,241
2023-09-13	24.880	25.180	24.550	24.810	24.810	8,170,375
2023-09-12	25.050	25.060	24.830	24.880	24.880	5,295,185
2023-09-11	25.100	25.300	24.810	25.110	25.110	9,085,429
2023-09-08	25.340	25.340	24.910	25.100	25.100	5,931,429
2023-09-07	25.500	25.800	25.250	25.340	25.340	6,830,112
2023-09-06	25.610	25.670	25.350	25.600	25.600	8,505,615
2023-09-05	26.250	26.250	25.620	25.720	25.720	10,964,412
2023-09-04	25.450	26.600	25.450	26.410	26.410	18,941,557
2023-09-01	24.950	25.790	24.820	25.400	25.400	14,174,405
2023-08-31	24.500	24.930	23.570	24.780	24.780	11,889,667
2023-08-30	25.050	25.310	24.860	25.030	25.030	8,276,618
2023-08-29	24.520	25.350	24.400	25.120	25.120	8,938,906
2023-08-28	25.900	26.100	24.460	24.680	24.680	13,815,036
2023-08-25	24.660	24.850	24.470	24.650	24.650	6,722,144
2023-08-24	24.450	25.020	24.310	24.850	24.850	8,134,927
2023-08-23	25.180	25.280	24.490	24.510	24.510	7,030,266
2023-08-22	25.250	25.420	24.680	25.190	25.190	9,811,133
2023-08-21	25.550	25.750	25.150	25.270	25.270	11,032,900
2023-08-18	26.030	26.060	25.250	25.260	25.260	10,842,257
2023-08-17	25.710	26.130	25.500	26.020	26.020	10,391,229
2023-08-16	25.950	26.290	25.860	25.930	25.930	6,196,523
2023-08-15	26.200	26.420	25.810	26.100	26.100	7,763,554
2023-08-14	26.180	26.280	25.530	26.020	26.020	12,702,017
2023-08-11	27.390	27.410	26.370	26.370	26.370	11,492,577
2023-08-10	27.320	27.540	26.860	27.270	27.270	8,351,420
2023-08-09	27.600	27.980	27.310	27.430	27.430	7,579,492
2023-08-08	27.400	27.870	27.400	27.680	27.680	6,773,228
2023-08-07	27.600	28.000	26.720	27.600	27.600	14,529,732
2023-08-04	27.980	28.200	27.430	27.850	27.850	15,180,176
2023-08-03	27.560	28.080	27.560	28.020	28.020	14,880,098
2023-08-02	27.390	27.800	27.300	27.590	27.590	9,733,806
2023-08-01	27.510	27.970	27.340	27.510	27.510	13,194,203
2023-07-31	27.250	28.370	27.200	27.770	27.770	27,263,628
2023-07-28	26.430	27.160	26.420	27.080	27.080	16,158,927

← NewerPage 13 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.