Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.290	26.600	25.000	25.300	25.300	51,379,520
2022-05-05	25.460	27.800	25.250	26.980	26.980	60,175,143
2022-04-29	25.230	26.450	25.050	25.980	25.980	55,769,090
2022-04-28	25.600	26.220	24.500	25.060	25.060	50,405,788
2022-04-27	25.310	25.740	23.920	25.590	25.590	59,966,005
2022-04-26	24.510	26.510	24.100	25.860	25.860	68,351,535
2022-04-25	24.410	25.270	23.880	24.100	24.100	40,000,186
2022-04-22	25.600	26.480	24.900	25.460	25.460	43,630,536
2022-04-21	27.600	27.940	25.800	26.030	26.030	58,026,295
2022-04-20	27.510	28.820	27.210	28.120	28.120	50,307,885
2022-04-19	28.450	29.490	27.460	27.730	27.730	65,075,442
2022-04-18	26.710	28.490	26.300	28.490	28.490	63,690,175
2022-04-15	27.860	28.650	26.710	27.060	27.060	65,576,964
2022-04-14	28.330	29.300	27.640	28.150	28.150	86,438,775
2022-04-13	26.500	28.710	26.190	27.780	27.780	95,683,673
2022-04-12	23.580	26.100	23.400	26.100	26.100	55,527,140
2022-04-11	24.530	25.400	23.280	23.730	23.730	50,025,027
2022-04-08	27.100	27.660	24.880	25.210	25.210	67,488,492
2022-04-07	25.120	27.150	25.120	26.750	26.750	84,358,456
2022-04-06	24.160	25.840	23.800	24.850	24.850	56,807,839
2022-04-01	23.700	25.800	23.420	24.500	24.500	79,124,805
2022-03-31	23.030	25.170	22.710	24.590	24.590	88,839,801
2022-03-30	22.640	23.600	22.400	23.290	23.290	59,653,871
2022-03-29	23.790	24.070	22.360	22.400	22.400	54,736,689
2022-03-28	23.610	24.000	22.920	23.790	23.790	56,089,526
2022-03-25	26.850	27.100	24.250	24.350	24.350	83,697,241
2022-03-24	27.800	28.030	26.600	26.760	26.760	66,073,498
2022-03-23	28.300	29.280	27.900	28.500	28.500	59,561,771
2022-03-22	29.930	30.310	27.910	28.300	28.300	74,417,768
2022-03-21	30.880	31.660	29.880	30.310	30.310	71,499,810
2022-03-18	32.180	32.870	30.370	31.050	31.050	89,577,051
2022-03-17	29.200	32.270	29.200	32.270	32.270	113,538,304
2022-03-16	30.640	30.970	27.620	29.340	29.340	99,107,885
2022-03-15	27.800	31.300	27.580	30.100	30.100	105,900,908
2022-03-14	30.500	31.770	28.610	28.610	28.610	95,107,801
2022-03-11	30.000	32.600	28.360	31.130	31.130	124,818,331
2022-03-10	28.990	29.720	28.110	29.720	29.720	65,946,568
2022-03-09	24.000	27.020	23.680	27.020	27.020	123,097,512
2022-03-08	23.900	25.170	23.750	24.560	24.560	91,813,242
2022-03-07	23.300	24.230	22.810	23.540	23.540	69,982,527
2022-03-04	22.790	25.080	22.410	23.260	23.260	115,472,893
2022-03-03	23.500	23.870	22.460	22.800	22.800	64,914,105
2022-03-02	22.940	24.100	22.500	23.360	23.360	69,839,235
2022-03-01	22.100	23.580	21.960	22.930	22.930	90,920,955
2022-02-28	21.800	22.530	21.290	22.410	22.410	84,897,125
2022-02-25	23.980	23.980	20.860	21.750	21.750	112,552,080
2022-02-24	23.800	24.600	22.420	23.150	23.150	112,811,847
2022-02-23	23.600	24.920	22.000	23.680	23.680	136,934,120
2022-02-22	22.000	23.070	21.480	23.070	23.070	98,586,061
2022-02-21	20.400	20.970	19.610	20.970	20.970	122,366,698
2022-02-18	19.060	19.060	19.060	19.060	19.060	16,504,592
2022-02-17	17.330	17.330	17.330	17.330	17.330	12,998,789
2022-02-16	14.320	15.750	14.200	15.750	15.750	39,861,586
2022-02-15	14.250	14.420	14.030	14.320	14.320	14,379,595
2022-02-14	13.650	14.300	13.620	14.150	14.150	15,249,243
2022-02-11	13.940	14.410	13.830	13.880	13.880	19,925,661
2022-02-10	13.700	14.240	13.460	13.940	13.940	21,828,659
2022-02-09	13.250	13.800	13.200	13.800	13.800	19,723,522
2022-02-08	13.160	13.250	12.830	13.250	13.250	12,699,107
2022-02-07	13.170	13.450	12.980	13.090	13.090	15,621,927

← NewerPage 19 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.