Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.770	12.080	11.690	11.820	11.820	10,440,571
2025-01-16	12.050	12.250	11.880	12.010	12.010	8,015,300
2025-01-15	11.900	12.110	11.880	11.990	11.990	8,943,500
2025-01-14	11.600	11.970	11.600	11.950	11.950	11,563,270
2025-01-13	11.300	11.580	11.300	11.560	11.560	6,889,759
2025-01-10	11.750	11.870	11.500	11.500	11.500	8,304,600
2025-01-09	11.690	11.880	11.590	11.750	11.750	7,674,300
2025-01-08	11.800	11.940	11.410	11.710	11.710	11,286,102
2025-01-07	11.630	11.880	11.590	11.870	11.870	9,098,901
2025-01-06	11.760	12.020	11.450	11.630	11.630	15,062,975
2025-01-03	12.890	12.950	12.100	12.140	12.140	17,238,756
2025-01-02	13.120	13.290	12.680	12.900	12.900	15,498,565
2024-12-31	13.170	13.700	13.130	13.300	13.300	18,463,487
2024-12-30	13.410	13.410	13.150	13.220	13.220	9,186,902
2024-12-27	13.150	13.490	13.060	13.420	13.420	12,552,903
2024-12-26	13.000	13.220	13.000	13.140	13.140	7,755,800
2024-12-25	13.320	13.380	13.000	13.130	13.130	12,042,500
2024-12-24	13.380	13.480	13.150	13.430	13.430	13,001,094
2024-12-23	14.100	14.130	13.250	13.360	13.360	20,715,736
2024-12-20	14.020	14.150	13.920	14.100	14.100	13,231,457
2024-12-19	13.900	14.020	13.720	13.990	13.990	15,623,300
2024-12-18	14.300	14.490	14.010	14.100	14.100	22,166,404
2024-12-17	14.600	14.850	14.320	14.380	14.380	25,601,585
2024-12-16	14.720	14.900	14.440	14.600	14.600	25,568,700
2024-12-13	15.400	15.420	14.820	14.820	14.820	40,893,702
2024-12-12	14.960	15.680	14.840	15.510	15.510	63,318,110
2024-12-11	14.250	15.300	14.220	15.100	15.100	62,471,400
2024-12-10	14.810	14.960	14.290	14.320	14.320	31,834,911
2024-12-09	14.440	14.600	14.180	14.280	14.280	15,859,200
2024-12-06	14.360	14.580	14.280	14.500	14.500	16,575,284
2024-12-05	14.250	14.500	14.200	14.430	14.430	15,535,801
2024-12-04	14.790	14.870	14.280	14.380	14.380	23,617,793
2024-12-03	14.450	14.850	14.210	14.770	14.770	33,396,810
2024-12-02	14.200	14.450	14.000	14.440	14.440	21,571,603
2024-11-29	14.150	14.450	14.100	14.260	14.260	19,894,401
2024-11-28	14.300	14.540	14.120	14.150	14.150	20,821,501
2024-11-27	14.300	14.680	13.900	14.490	14.490	27,585,602
2024-11-26	14.000	14.500	13.830	14.320	14.320	26,357,610
2024-11-25	13.490	14.280	13.420	14.050	14.050	26,316,725
2024-11-22	14.070	14.220	13.470	13.490	13.490	17,008,220
2024-11-21	14.070	14.240	13.930	14.120	14.120	15,690,812
2024-11-20	13.700	14.380	13.670	14.250	14.250	23,248,558
2024-11-19	13.550	13.800	13.250	13.800	13.800	16,077,780
2024-11-18	13.990	14.100	13.450	13.550	13.550	19,852,840
2024-11-15	14.130	14.420	13.880	13.900	13.900	17,887,400
2024-11-14	14.740	14.780	14.190	14.200	14.200	23,425,053
2024-11-13	14.660	15.080	14.480	14.830	14.830	22,668,758
2024-11-12	14.930	15.310	14.590	14.790	14.790	35,942,125
2024-11-11	14.530	14.970	14.380	14.930	14.930	37,927,449
2024-11-08	15.980	15.980	15.010	15.070	15.070	69,759,191
2024-11-07	14.410	15.960	14.410	15.940	15.940	90,748,223
2024-11-06	14.100	14.780	13.930	14.550	14.550	63,416,019
2024-11-05	13.600	14.250	13.520	14.140	14.140	69,297,746
2024-11-04	12.880	14.150	12.700	14.150	14.150	76,516,592
2024-11-01	12.640	13.180	12.560	12.860	12.860	29,300,637
2024-10-31	12.770	12.900	12.600	12.760	12.760	18,850,531
2024-10-30	12.890	12.980	12.620	12.780	12.780	21,512,173
2024-10-29	13.540	13.590	13.030	13.060	13.060	29,183,982
2024-10-28	12.930	13.710	12.880	13.660	13.660	39,712,236
2024-10-25	13.100	13.350	13.070	13.230	13.230	20,197,365

← NewerPage 8 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.