Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	26.510	27.080	26.310	26.640	26.640	11,923,547
2023-07-26	27.190	27.270	26.560	26.640	26.640	14,020,779
2023-07-25	27.300	28.030	26.940	27.030	27.030	24,885,108
2023-07-24	26.350	27.020	26.180	26.800	26.800	18,608,835
2023-07-21	25.050	27.000	25.020	26.660	26.660	27,852,879
2023-07-20	25.090	25.500	25.000	25.070	25.070	8,955,632
2023-07-19	25.000	25.270	24.810	24.990	24.990	5,511,406
2023-07-18	25.270	25.330	25.030	25.080	25.080	5,099,478
2023-07-17	25.210	25.320	24.810	25.280	25.280	8,276,821
2023-07-14	25.630	25.790	25.250	25.370	25.370	9,791,535
2023-07-13	25.220	25.840	25.200	25.630	25.630	15,671,060
2023-07-12	25.290	25.490	25.010	25.090	25.090	11,169,293
2023-07-11	25.000	25.600	24.810	25.360	25.360	21,181,699
2023-07-10	23.470	25.510	23.340	25.170	25.170	35,064,332
2023-07-07	23.320	23.430	23.100	23.190	23.190	4,795,753
2023-07-06	23.770	23.970	23.300	23.300	23.300	8,081,492
2023-07-05	24.400	24.400	23.750	23.920	23.920	7,574,425
2023-07-04	24.340	24.600	24.100	24.410	24.410	6,991,334
2023-07-03	23.880	24.480	23.600	24.350	24.350	9,742,447
2023-06-30	23.880	24.070	23.650	23.740	23.740	7,218,444
2023-06-29	24.480	24.510	23.750	23.840	23.840	7,973,942
2023-06-28	24.250	24.660	23.940	24.370	24.370	8,197,113
2023-06-27	23.760	24.300	23.640	24.240	24.240	8,040,291
2023-06-26	24.250	24.550	23.560	23.600	23.600	11,325,956
2023-06-21	24.830	25.120	24.500	24.580	24.580	7,846,361
2023-06-20	25.230	25.530	24.800	24.840	24.840	9,035,030
2023-06-19	26.100	26.200	25.130	25.190	25.190	14,264,671
2023-06-16	25.910	26.340	25.740	25.990	25.990	10,828,229
2023-06-15	25.500	26.060	25.350	25.890	25.890	12,117,708
2023-06-14	25.270	26.330	25.250	25.550	25.550	22,785,592
2023-06-13	25.210	25.600	25.150	25.270	25.270	7,200,510
2023-06-12	24.530	25.800	24.410	25.410	25.410	14,308,914
2023-06-09	24.070	24.850	23.930	24.500	24.500	8,952,739
2023-06-08	23.940	24.200	23.790	24.100	24.100	6,219,310
2023-06-07	24.200	24.380	23.790	23.960	23.960	7,524,051
2023-06-06	24.700	24.870	24.100	24.150	24.150	9,840,140
2023-06-05	25.100	25.250	24.650	24.880	24.880	10,820,081
2023-06-02	24.260	25.130	24.100	25.050	25.050	17,312,119
2023-06-01	24.430	24.690	24.000	24.160	24.160	13,030,197
2023-05-31	24.180	24.890	24.070	24.400	24.400	14,518,912
2023-05-30	24.040	24.360	23.800	24.230	24.230	9,379,593
2023-05-29	23.790	24.410	23.750	23.920	23.920	9,833,975
2023-05-26	23.740	24.050	23.440	23.860	23.860	9,180,362
2023-05-25	23.950	24.130	23.400	23.790	23.790	12,230,936
2023-05-24	23.410	24.310	23.200	23.940	23.940	17,035,816
2023-05-23	23.990	24.350	23.560	23.600	23.600	18,897,004
2023-05-22	22.650	23.450	22.420	23.340	23.340	17,174,111
2023-05-19	22.530	22.850	22.120	22.630	22.630	10,300,793
2023-05-18	22.330	22.600	22.150	22.460	22.460	7,249,584
2023-05-17	22.340	22.420	21.900	22.280	22.280	12,008,098
2023-05-16	22.890	22.900	22.350	22.390	22.390	6,427,045
2023-05-15	22.860	22.980	22.420	22.910	22.910	9,673,542
2023-05-12	23.300	23.530	22.870	22.870	22.870	8,676,480
2023-05-11	23.290	23.890	23.250	23.370	23.370	8,667,383
2023-05-10	23.670	23.750	23.080	23.180	23.180	12,953,606
2023-05-09	24.200	24.450	23.670	23.680	23.680	13,906,259
2023-05-08	24.460	24.770	24.280	24.390	24.390	7,145,033
2023-05-05	24.880	24.950	24.410	24.590	24.590	7,679,100
2023-05-04	25.040	25.380	24.820	24.870	24.870	9,290,176
2023-04-28	24.880	25.190	24.460	25.060	25.060	15,237,236

← NewerPage 14 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.