Anhui Golden Seed Winery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.550	13.650	13.140	13.170	13.170	26,704,605
2024-10-23	13.390	14.000	13.210	13.780	13.780	44,648,891
2024-10-22	12.750	13.360	12.720	13.360	13.360	40,604,718
2024-10-21	12.840	12.960	12.610	12.850	12.850	25,192,320
2024-10-18	12.300	13.100	12.280	12.820	12.820	26,317,694
2024-10-17	12.680	12.810	12.330	12.360	12.360	16,075,748
2024-10-16	12.550	12.980	12.540	12.660	12.660	14,553,502
2024-10-15	13.030	13.230	12.770	12.810	12.810	16,856,662
2024-10-14	12.880	13.160	12.470	13.160	13.160	25,528,623
2024-10-11	13.310	13.410	12.700	13.060	13.060	22,840,710
2024-10-10	13.180	13.960	12.920	13.400	13.400	28,556,240
2024-10-09	14.700	14.700	13.750	13.750	13.750	40,142,939
2024-10-08	16.080	16.080	13.810	15.280	15.280	76,818,916
2024-09-30	14.580	14.620	13.610	14.620	14.620	59,857,537
2024-09-27	12.800	13.290	12.570	13.290	13.290	46,032,712
2024-09-26	10.900	12.080	10.900	12.080	12.080	43,328,583
2024-09-25	11.200	11.350	10.920	10.980	10.980	21,895,756
2024-09-24	10.800	11.100	10.580	11.100	11.100	19,880,883
2024-09-23	10.510	10.770	10.510	10.690	10.690	9,399,006
2024-09-20	10.570	10.730	10.470	10.590	10.590	9,459,200
2024-09-19	10.150	10.870	10.150	10.600	10.600	18,814,630
2024-09-18	10.090	10.150	9.800	10.110	10.110	7,189,100
2024-09-13	10.320	10.390	10.080	10.090	10.090	6,361,300
2024-09-12	10.360	10.520	10.290	10.290	10.290	6,200,300
2024-09-11	10.350	10.500	10.310	10.370	10.370	5,161,400
2024-09-10	10.330	10.530	10.280	10.490	10.490	8,653,264
2024-09-09	10.220	10.440	10.140	10.290	10.290	5,240,753
2024-09-06	10.570	10.600	10.330	10.350	10.350	5,537,320
2024-09-05	10.380	10.590	10.380	10.580	10.580	6,888,420
2024-09-04	10.350	10.510	10.300	10.380	10.380	5,221,800
2024-09-03	10.250	10.490	10.240	10.420	10.420	6,324,400
2024-09-02	10.650	10.650	10.250	10.250	10.250	10,711,800
2024-08-30	10.540	10.880	10.370	10.690	10.690	14,438,603
2024-08-29	10.170	10.580	10.160	10.550	10.550	13,182,641
2024-08-28	10.300	10.360	10.010	10.170	10.170	11,001,890
2024-08-27	10.650	10.650	10.350	10.360	10.360	8,266,666
2024-08-26	10.700	10.860	10.590	10.650	10.650	6,512,149
2024-08-23	10.770	10.890	10.620	10.680	10.680	5,614,898
2024-08-22	11.280	11.330	10.710	10.780	10.780	11,489,519
2024-08-21	11.390	11.470	11.280	11.280	11.280	4,422,900
2024-08-20	11.670	11.720	11.390	11.420	11.420	6,959,296
2024-08-19	11.700	11.850	11.650	11.670	11.670	5,722,510
2024-08-16	11.890	11.890	11.700	11.710	11.710	6,354,157
2024-08-15	11.760	12.010	11.760	11.870	11.870	7,072,900
2024-08-14	11.860	11.930	11.750	11.830	11.830	4,947,100
2024-08-13	11.970	12.050	11.750	11.910	11.910	6,662,060
2024-08-12	12.000	12.140	11.930	12.020	12.020	7,869,500
2024-08-09	12.470	12.630	12.160	12.180	12.180	13,479,844
2024-08-08	12.180	12.580	12.090	12.390	12.390	16,509,600
2024-08-07	12.100	12.320	12.040	12.230	12.230	9,107,000
2024-08-06	12.040	12.200	11.970	12.180	12.180	9,004,109
2024-08-05	12.010	12.410	11.930	11.940	11.940	13,202,000
2024-08-02	12.100	12.290	12.010	12.010	12.010	10,968,500
2024-08-01	12.380	12.470	12.100	12.190	12.190	12,508,900
2024-07-31	11.940	12.590	11.920	12.480	12.480	18,844,200
2024-07-30	11.550	11.940	11.490	11.910	11.910	11,139,555
2024-07-29	11.590	11.750	11.540	11.630	11.630	6,282,700
2024-07-26	11.480	11.780	11.470	11.610	11.610	6,155,571
2024-07-25	11.400	11.620	11.400	11.480	11.480	7,002,900
2024-07-24	11.650	11.830	11.410	11.480	11.480	8,171,900

← NewerPage 9 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.