Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	25.000	25.690	25.000	25.370	25.370	10,747,486
2022-07-29	26.050	26.140	25.160	25.310	25.310	17,165,961
2022-07-28	26.360	26.450	26.060	26.110	26.110	9,528,160
2022-07-27	26.490	26.550	26.060	26.120	26.120	11,806,864
2022-07-26	26.240	26.850	26.140	26.650	26.650	14,904,087
2022-07-25	26.070	26.400	25.840	26.240	26.240	10,304,742
2022-07-22	26.390	26.580	26.000	26.100	26.100	12,161,075
2022-07-21	26.700	26.750	26.310	26.380	26.380	16,498,699
2022-07-20	27.000	27.320	26.780	26.900	26.900	16,937,315
2022-07-19	26.900	27.230	26.630	27.030	27.030	12,618,765
2022-07-18	27.500	27.800	26.860	27.090	27.090	14,576,239
2022-07-15	26.730	27.600	26.250	26.980	26.980	20,870,233
2022-07-14	26.600	27.200	26.600	26.850	26.850	15,408,395
2022-07-13	27.030	27.390	27.030	27.130	27.130	12,434,194
2022-07-12	27.630	27.760	27.090	27.230	27.230	22,354,549
2022-07-11	27.800	28.580	27.440	28.030	28.030	33,856,251
2022-07-08	27.600	28.000	27.150	27.240	27.240	20,260,141
2022-07-07	27.360	27.600	27.050	27.600	27.600	15,515,390
2022-07-06	27.760	27.770	27.020	27.320	27.320	18,555,080
2022-07-05	27.880	28.180	27.490	27.870	27.870	22,443,761
2022-07-04	28.310	28.920	28.000	28.150	28.150	24,132,745
2022-07-01	28.350	28.500	27.600	28.160	28.160	23,529,643
2022-06-30	27.510	28.790	27.500	28.350	28.350	38,211,798
2022-06-29	28.650	28.830	27.700	27.710	27.710	31,362,638
2022-06-28	28.870	29.500	28.300	28.670	28.670	34,220,195
2022-06-27	30.370	30.440	28.720	28.900	28.900	45,562,239
2022-06-24	28.000	30.000	27.880	29.120	29.120	53,078,526
2022-06-23	28.140	28.360	26.860	28.230	28.230	44,313,316
2022-06-22	28.630	28.970	28.020	28.130	28.130	35,499,304
2022-06-21	29.170	29.690	28.180	28.620	28.620	66,144,797
2022-06-20	26.800	28.850	26.680	28.850	28.850	68,457,527
2022-06-17	25.800	26.800	25.610	26.230	26.230	26,132,079
2022-06-16	26.450	26.820	25.750	25.960	25.960	32,821,065
2022-06-15	26.600	27.150	26.150	26.680	26.680	29,973,338
2022-06-14	26.530	27.150	26.450	26.800	26.800	18,855,402
2022-06-13	26.880	27.120	26.570	26.890	26.890	20,819,572
2022-06-10	26.580	27.400	26.550	27.100	27.100	19,297,312
2022-06-09	27.570	27.890	26.810	26.840	26.840	27,911,636
2022-06-08	28.300	28.590	27.410	27.910	27.910	36,550,419
2022-06-07	27.600	28.820	27.310	28.550	28.550	47,768,839
2022-06-06	27.030	27.660	26.130	27.580	27.580	31,512,163
2022-06-02	27.030	27.660	26.610	27.170	27.170	25,559,355
2022-06-01	28.150	28.190	27.110	27.340	27.340	39,499,010
2022-05-31	28.200	28.730	28.010	28.430	28.430	38,295,950
2022-05-30	28.100	28.660	28.070	28.400	28.400	33,708,996
2022-05-27	28.000	28.360	27.560	28.000	28.000	28,857,334
2022-05-26	28.120	28.880	27.770	28.020	28.020	37,976,714
2022-05-25	27.590	28.400	27.400	28.150	28.150	34,124,038
2022-05-24	29.290	29.620	27.650	27.870	27.870	49,634,758
2022-05-23	28.180	29.790	28.180	29.280	29.280	47,405,183
2022-05-20	29.000	30.210	28.380	28.560	28.560	65,876,242
2022-05-19	29.000	29.800	28.700	29.030	29.030	41,306,066
2022-05-18	29.520	30.850	28.670	29.480	29.480	66,037,486
2022-05-17	27.650	30.200	27.650	29.810	29.810	85,702,717
2022-05-16	26.120	28.570	26.060	28.080	28.080	79,031,421
2022-05-13	27.810	27.960	25.750	26.070	26.070	69,409,952
2022-05-12	25.940	28.580	25.780	27.650	27.650	92,910,759
2022-05-11	24.980	26.860	24.980	25.980	25.980	56,177,113
2022-05-10	24.150	25.630	23.430	25.210	25.210	46,982,831
2022-05-09	25.000	25.700	24.500	25.550	25.550	29,392,939

← NewerPage 18 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.