Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.090	27.440	26.790	27.110	27.110	13,089,909
2023-01-31	27.260	27.750	26.900	27.090	27.090	20,708,828
2023-01-30	26.330	27.950	26.000	27.340	27.340	40,630,345
2023-01-20	25.720	26.030	25.600	25.770	25.770	10,076,280
2023-01-19	26.050	26.150	25.650	25.680	25.680	12,002,355
2023-01-18	26.060	26.680	25.930	26.180	26.180	11,763,192
2023-01-17	27.020	27.050	25.970	26.140	26.140	17,787,223
2023-01-16	26.350	27.440	26.350	26.950	26.950	22,080,768
2023-01-13	26.500	27.050	26.210	26.350	26.350	16,049,782
2023-01-12	27.160	27.290	26.450	26.520	26.520	12,024,128
2023-01-11	27.910	27.930	27.010	27.160	27.160	12,539,652
2023-01-10	28.010	28.210	27.520	27.780	27.780	16,221,864
2023-01-09	27.300	28.150	27.100	28.050	28.050	26,931,774
2023-01-06	26.700	27.740	26.210	27.160	27.160	22,085,856
2023-01-05	25.710	27.030	25.700	26.770	26.770	21,958,442
2023-01-04	26.070	26.260	25.550	25.820	25.820	12,524,140
2023-01-03	26.670	27.030	25.910	26.340	26.340	15,441,759
2022-12-30	26.700	26.880	26.270	26.720	26.720	9,379,176
2022-12-29	27.060	27.080	26.400	26.480	26.480	10,232,514
2022-12-28	27.280	27.400	26.940	27.150	27.150	12,234,088
2022-12-27	27.000	27.750	26.880	27.570	27.570	22,692,156
2022-12-26	26.800	27.330	26.520	26.710	26.710	13,861,416
2022-12-23	27.040	27.500	26.690	26.820	26.820	18,133,073
2022-12-22	26.210	27.730	26.200	27.230	27.230	25,906,213
2022-12-21	26.240	26.480	25.940	25.980	25.980	9,321,321
2022-12-20	26.530	26.680	25.760	26.020	26.020	11,983,350
2022-12-19	27.330	27.660	26.320	26.500	26.500	14,118,234
2022-12-16	26.750	28.050	26.750	27.480	27.480	14,786,825
2022-12-15	28.350	28.350	27.010	27.080	27.080	19,326,452
2022-12-14	27.410	28.620	27.410	28.170	28.170	20,886,312
2022-12-13	26.650	27.720	26.510	27.530	27.530	19,254,006
2022-12-12	27.560	27.740	26.680	26.680	26.680	18,124,917
2022-12-09	27.110	27.760	26.610	27.740	27.740	21,007,127
2022-12-08	27.770	27.910	27.100	27.280	27.280	13,196,817
2022-12-07	27.590	28.050	27.300	27.780	27.780	14,764,755
2022-12-06	27.080	28.240	27.050	27.800	27.800	28,391,398
2022-12-05	27.280	27.640	26.980	27.280	27.280	17,223,569
2022-12-02	26.600	27.460	26.580	27.110	27.110	16,404,434
2022-12-01	26.860	27.570	26.800	26.860	26.860	22,818,211
2022-11-30	26.810	26.980	26.300	26.310	26.310	11,572,180
2022-11-29	26.800	27.300	26.480	26.850	26.850	21,120,639
2022-11-28	25.690	26.950	25.600	26.870	26.870	27,147,173
2022-11-25	25.210	26.500	24.650	26.160	26.160	25,587,493
2022-11-24	26.000	26.290	25.100	25.200	25.200	17,048,232
2022-11-23	25.600	26.800	25.600	25.930	25.930	27,139,608
2022-11-22	25.380	26.530	25.150	25.970	25.970	28,710,365
2022-11-21	24.800	25.220	24.370	25.140	25.140	12,623,568
2022-11-18	25.080	25.730	24.930	25.150	25.150	15,414,447
2022-11-17	25.170	25.490	24.570	24.940	24.940	18,045,716
2022-11-16	24.900	26.000	24.850	25.260	25.260	27,471,573
2022-11-15	23.380	25.370	23.300	25.120	25.120	32,651,398
2022-11-14	23.760	24.200	23.220	23.350	23.350	14,322,730
2022-11-11	24.280	24.460	23.410	23.840	23.840	16,602,543
2022-11-10	24.100	24.170	23.630	23.740	23.740	10,853,760
2022-11-09	24.010	24.290	23.700	24.010	24.010	11,355,528
2022-11-08	24.300	24.470	23.770	23.900	23.900	15,969,158
2022-11-07	23.500	24.470	23.360	24.300	24.300	24,400,843
2022-11-04	22.430	24.240	22.300	23.770	23.770	35,099,766
2022-11-03	21.400	22.240	21.350	22.050	22.050	15,927,705
2022-11-02	21.030	22.150	20.940	21.650	21.650	22,121,529

← NewerPage 16 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.