Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.090	21.530	20.080	21.260	21.260	22,379,170
2022-10-31	20.010	20.200	19.650	19.950	19.950	15,241,130
2022-10-28	21.000	21.400	20.560	20.620	20.620	10,135,590
2022-10-27	22.150	22.230	21.200	21.300	21.300	11,782,084
2022-10-26	21.150	22.900	21.010	21.870	21.870	23,338,942
2022-10-25	20.250	21.060	20.110	20.920	20.920	15,036,061
2022-10-24	21.170	21.170	20.130	20.270	20.270	12,612,582
2022-10-21	21.640	21.640	21.010	21.170	21.170	7,145,869
2022-10-20	21.370	22.060	21.190	21.660	21.660	9,130,041
2022-10-19	22.000	22.300	21.570	21.580	21.580	9,641,258
2022-10-18	22.500	22.840	22.140	22.300	22.300	10,887,672
2022-10-17	22.100	22.430	22.030	22.260	22.260	8,026,042
2022-10-14	21.970	22.480	21.960	22.310	22.310	9,493,826
2022-10-13	21.800	22.340	21.590	21.850	21.850	9,801,469
2022-10-12	21.650	21.930	21.010	21.880	21.880	10,777,414
2022-10-11	21.400	21.890	20.740	21.790	21.790	13,750,957
2022-10-10	22.920	23.090	21.300	21.380	21.380	15,083,130
2022-09-30	23.380	23.650	22.900	22.900	22.900	8,378,375
2022-09-29	23.950	24.240	23.380	23.380	23.380	9,828,860
2022-09-28	24.200	24.480	23.810	23.820	23.820	11,088,290
2022-09-27	23.600	24.350	23.440	24.240	24.240	14,711,454
2022-09-26	23.230	23.990	23.050	23.530	23.530	9,677,221
2022-09-23	23.610	23.950	23.300	23.570	23.570	9,143,641
2022-09-22	23.690	24.050	23.550	23.710	23.710	7,862,347
2022-09-21	23.950	24.230	23.550	23.860	23.860	10,826,010
2022-09-20	23.100	24.100	22.900	24.080	24.080	18,133,984
2022-09-19	23.150	23.450	22.270	23.090	23.090	16,152,921
2022-09-16	24.450	24.480	23.330	23.410	23.410	12,592,189
2022-09-15	24.680	24.810	24.000	24.320	24.320	12,120,533
2022-09-14	24.470	24.680	24.210	24.440	24.440	10,308,467
2022-09-13	25.070	25.420	24.860	24.940	24.940	16,374,425
2022-09-09	25.080	25.090	24.610	24.930	24.930	9,064,673
2022-09-08	25.100	25.490	24.900	24.960	24.960	11,836,329
2022-09-07	25.230	25.250	24.850	25.050	25.050	10,571,088
2022-09-06	25.030	25.260	24.880	25.250	25.250	11,410,027
2022-09-05	25.400	25.450	24.770	25.000	25.000	13,758,152
2022-09-02	25.980	26.000	25.200	25.400	25.400	12,271,792
2022-09-01	25.820	26.500	25.700	25.770	25.770	12,672,656
2022-08-31	26.360	27.060	25.690	26.090	26.090	20,522,281
2022-08-30	26.810	26.900	26.240	26.360	26.360	12,176,926
2022-08-29	26.980	27.200	26.590	26.800	26.800	13,214,638
2022-08-26	27.190	27.970	27.100	27.200	27.200	21,324,855
2022-08-25	26.940	27.620	26.740	27.250	27.250	15,355,428
2022-08-24	27.520	28.050	26.800	26.930	26.930	20,454,532
2022-08-23	27.590	27.770	27.190	27.590	27.590	12,719,212
2022-08-22	27.100	27.780	27.080	27.630	27.630	13,159,967
2022-08-19	27.560	27.960	27.200	27.410	27.410	14,498,997
2022-08-18	27.500	27.680	27.040	27.400	27.400	18,889,336
2022-08-17	27.500	28.110	27.370	27.730	27.730	21,190,170
2022-08-16	27.400	27.880	27.280	27.500	27.500	21,335,291
2022-08-15	26.660	27.840	26.300	27.450	27.450	32,263,475
2022-08-12	25.760	26.860	25.630	26.660	26.660	29,070,135
2022-08-11	25.600	25.800	25.400	25.720	25.720	9,386,221
2022-08-10	25.630	26.080	25.300	25.580	25.580	9,968,345
2022-08-09	25.810	26.350	25.610	25.800	25.800	12,533,042
2022-08-08	25.500	25.910	25.400	25.840	25.840	10,722,162
2022-08-05	25.490	25.950	25.200	25.710	25.710	18,660,704
2022-08-04	24.200	26.230	23.850	25.710	25.710	26,936,718
2022-08-03	24.100	24.880	23.900	23.910	23.910	13,079,440
2022-08-02	24.730	24.980	24.000	24.100	24.100	18,611,656

← NewerPage 17 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.