Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.420	13.420	12.980	13.130	13.130	16,839,575
2022-01-27	14.100	14.190	13.180	13.190	13.190	16,484,211
2022-01-26	14.000	14.270	13.740	13.970	13.970	11,086,709
2022-01-25	15.150	15.160	13.900	13.960	13.960	22,426,515
2022-01-24	15.430	15.640	15.190	15.210	15.210	10,060,705
2022-01-21	15.320	15.800	15.150	15.470	15.470	13,611,265
2022-01-20	15.180	15.440	15.150	15.370	15.370	12,451,649
2022-01-19	15.940	15.940	15.100	15.300	15.300	18,628,050
2022-01-18	15.750	16.120	15.600	15.930	15.930	17,265,449
2022-01-17	16.160	16.160	15.480	15.720	15.720	17,359,020
2022-01-14	16.110	16.250	16.030	16.160	16.160	10,666,998
2022-01-13	16.510	16.540	16.100	16.120	16.120	14,410,368
2022-01-12	16.320	16.510	16.300	16.510	16.510	9,804,228
2022-01-11	16.330	16.530	16.240	16.290	16.290	9,997,511
2022-01-10	16.570	16.570	16.120	16.420	16.420	13,825,092
2022-01-07	16.920	16.960	16.440	16.500	16.500	20,327,521
2022-01-06	17.100	17.250	16.880	16.920	16.920	15,191,779
2022-01-05	17.350	17.350	16.850	17.100	17.100	22,005,618
2022-01-04	16.920	17.360	16.770	17.310	17.310	23,887,375
2021-12-31	16.900	17.070	16.700	16.910	16.910	15,600,257
2021-12-30	16.830	17.200	16.800	16.890	16.890	17,895,983
2021-12-29	17.300	17.320	16.820	16.840	16.840	21,191,906
2021-12-28	17.300	17.580	17.100	17.320	17.320	16,534,731
2021-12-27	17.500	17.700	16.880	17.270	17.270	22,448,661
2021-12-24	17.830	18.170	17.540	17.560	17.560	30,348,312
2021-12-23	17.750	18.080	17.210	18.000	18.000	41,064,351
2021-12-22	17.680	17.910	17.500	17.680	17.680	21,158,798
2021-12-21	17.760	18.250	17.500	17.840	17.840	28,722,310
2021-12-20	18.150	18.320	17.700	17.760	17.760	31,396,866
2021-12-17	18.490	18.650	18.020	18.280	18.280	39,128,106
2021-12-16	18.820	19.390	18.480	18.670	18.670	66,617,879
2021-12-15	17.680	19.260	17.300	18.880	18.880	82,997,783
2021-12-14	17.850	18.200	17.600	17.830	17.830	38,406,838
2021-12-13	18.340	18.650	17.900	17.970	17.970	57,583,017
2021-12-10	18.200	18.680	17.890	18.340	18.340	57,379,155
2021-12-09	17.730	19.430	17.710	18.490	18.490	93,695,701
2021-12-08	17.000	18.450	16.820	17.980	17.980	77,704,042
2021-12-07	16.590	17.200	16.470	17.160	17.160	59,992,924
2021-12-06	16.620	16.660	16.360	16.460	16.460	18,414,415
2021-12-03	16.500	16.710	16.370	16.620	16.620	27,956,410
2021-12-02	16.480	16.690	16.410	16.450	16.450	19,352,474
2021-12-01	16.500	16.590	16.380	16.450	16.450	14,414,593
2021-11-30	16.510	16.570	16.370	16.430	16.430	15,663,484
2021-11-29	16.350	16.640	16.240	16.510	16.510	20,813,801
2021-11-26	16.720	16.720	16.400	16.470	16.470	21,924,036
2021-11-25	16.910	17.050	16.550	16.650	16.650	33,298,166
2021-11-24	16.610	17.170	16.610	16.950	16.950	48,472,482
2021-11-23	16.520	16.760	16.440	16.580	16.580	22,905,280
2021-11-22	16.510	16.840	16.420	16.660	16.660	37,293,740
2021-11-19	16.600	16.990	16.520	16.650	16.650	26,918,470
2021-11-18	16.730	16.890	16.550	16.670	16.670	26,211,833
2021-11-17	16.650	16.820	16.450	16.750	16.750	31,781,812
2021-11-16	16.700	17.440	16.660	17.010	17.010	50,627,024
2021-11-15	16.930	17.050	16.480	16.700	16.700	36,238,809
2021-11-12	17.030	17.140	16.790	16.880	16.880	34,923,213
2021-11-11	18.000	18.070	16.880	16.990	16.990	56,541,619
2021-11-10	17.790	18.460	17.580	17.750	17.750	47,577,140
2021-11-09	16.680	18.080	16.510	17.600	17.600	79,680,253
2021-11-08	16.780	16.900	16.290	16.670	16.670	31,158,130
2021-11-05	17.700	17.950	16.830	16.900	16.900	49,783,093

← NewerPage 20 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.