Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	24.440	25.850	24.380	25.740	25.740	15,839,321
2023-04-26	24.480	24.780	24.230	24.590	24.590	7,411,611
2023-04-25	24.860	25.060	24.250	24.480	24.480	9,881,319
2023-04-24	24.610	25.050	24.300	24.840	24.840	9,801,323
2023-04-21	24.900	25.030	24.690	24.770	24.770	8,603,793
2023-04-20	25.100	25.100	24.600	24.720	24.720	7,302,386
2023-04-19	25.000	25.200	24.580	25.010	25.010	9,127,830
2023-04-18	25.630	25.630	24.790	25.100	25.100	12,477,618
2023-04-17	25.140	25.850	25.060	25.580	25.580	12,286,291
2023-04-14	25.610	25.830	24.900	25.000	25.000	13,619,306
2023-04-13	25.360	25.840	25.260	25.640	25.640	10,980,035
2023-04-12	26.200	26.290	25.360	25.560	25.560	13,603,893
2023-04-11	26.930	26.930	26.000	26.110	26.110	13,998,795
2023-04-10	27.630	27.650	26.510	26.870	26.870	11,762,759
2023-04-07	27.320	28.000	27.120	27.620	27.620	9,333,466
2023-04-06	27.600	27.600	27.010	27.420	27.420	10,714,776
2023-04-04	27.700	28.000	27.320	27.640	27.640	9,943,213
2023-04-03	27.580	27.930	27.300	27.820	27.820	11,139,081
2023-03-31	27.710	28.100	27.680	27.750	27.750	8,238,780
2023-03-30	27.980	28.030	27.380	27.800	27.800	10,396,082
2023-03-29	28.430	28.470	27.810	28.030	28.030	10,647,210
2023-03-28	27.350	28.260	27.350	28.120	28.120	11,322,136
2023-03-27	27.990	28.000	27.470	27.600	27.600	8,180,940
2023-03-24	27.960	28.500	27.710	27.870	27.870	11,474,500
2023-03-23	27.780	28.200	27.550	28.000	28.000	9,334,796
2023-03-22	28.250	28.380	27.730	27.790	27.790	8,319,940
2023-03-21	28.000	28.360	27.870	28.090	28.090	10,270,415
2023-03-20	27.480	28.280	26.880	27.980	27.980	16,282,796
2023-03-17	26.800	27.580	26.720	27.480	27.480	14,062,243
2023-03-16	27.000	27.240	26.700	26.710	26.710	7,665,651
2023-03-15	27.830	27.840	26.980	27.050	27.050	10,802,424
2023-03-14	27.800	27.880	27.110	27.580	27.580	9,345,333
2023-03-13	27.150	28.180	27.150	27.840	27.840	11,617,201
2023-03-10	28.010	28.180	27.340	27.380	27.380	11,682,781
2023-03-09	28.560	28.620	27.800	28.090	28.090	10,818,700
2023-03-08	28.650	28.910	28.160	28.450	28.450	10,352,481
2023-03-07	28.960	29.670	28.710	28.800	28.800	14,856,832
2023-03-06	28.800	29.260	28.330	28.960	28.960	12,884,380
2023-03-03	28.800	29.100	28.450	28.840	28.840	9,876,724
2023-03-02	29.280	29.280	28.800	28.860	28.860	11,099,090
2023-03-01	29.370	29.470	28.900	29.310	29.310	11,062,427
2023-02-28	29.070	30.110	29.030	29.370	29.370	13,783,769
2023-02-27	29.300	29.590	28.800	29.060	29.060	14,428,201
2023-02-24	29.880	29.930	29.200	29.510	29.510	14,862,723
2023-02-23	31.000	31.480	29.500	29.750	29.750	29,186,769
2023-02-22	29.900	30.660	29.720	30.290	30.290	20,966,855
2023-02-21	30.300	30.550	29.700	30.230	30.230	17,750,954
2023-02-20	30.300	30.860	29.290	30.340	30.340	31,140,394
2023-02-17	29.400	30.770	29.290	30.150	30.150	28,265,974
2023-02-16	29.740	30.250	29.000	29.340	29.340	24,699,643
2023-02-15	29.210	30.300	29.080	29.740	29.740	26,861,366
2023-02-14	29.690	29.800	29.000	29.080	29.080	18,737,341
2023-02-13	28.650	29.880	28.600	29.450	29.450	33,578,660
2023-02-10	27.610	28.970	27.560	28.650	28.650	41,769,679
2023-02-09	26.920	27.950	26.660	27.470	27.470	22,593,312
2023-02-08	27.200	27.440	26.800	26.870	26.870	13,651,427
2023-02-07	27.960	28.380	27.260	27.410	27.410	15,979,069
2023-02-06	27.890	28.380	27.300	27.960	27.960	17,655,903
2023-02-03	28.730	28.840	27.580	28.180	28.180	26,736,985
2023-02-02	27.240	29.750	27.100	28.850	28.850	48,524,201

← NewerPage 15 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.