Anhui Yingjia Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 57.250 | 57.450 | 53.850 | 53.860 | 53.860 | 6,146,700 |
| 2024-07-22 | 60.000 | 60.000 | 57.150 | 57.600 | 57.600 | 5,391,073 |
| 2024-07-19 | 58.200 | 60.440 | 57.300 | 60.120 | 60.120 | 4,749,104 |
| 2024-07-18 | 59.330 | 62.270 | 58.190 | 58.790 | 58.790 | 6,174,382 |
| 2024-07-17 | 56.770 | 59.840 | 56.550 | 59.820 | 59.820 | 5,510,171 |
| 2024-07-16 | 57.020 | 57.200 | 56.010 | 56.860 | 56.860 | 2,328,426 |
| 2024-07-15 | 57.000 | 57.620 | 56.760 | 57.310 | 57.310 | 2,167,103 |
| 2024-07-12 | 57.000 | 57.400 | 56.190 | 57.150 | 57.150 | 3,413,657 |
| 2024-07-11 | 56.010 | 57.500 | 55.500 | 56.710 | 56.710 | 4,853,240 |
| 2024-07-10 | 54.500 | 56.100 | 54.180 | 55.320 | 55.320 | 3,716,720 |
| 2024-07-09 | 53.900 | 55.300 | 53.400 | 54.800 | 54.800 | 3,301,818 |
| 2024-07-08 | 55.350 | 55.490 | 53.770 | 53.940 | 53.940 | 3,756,427 |
| 2024-07-05 | 56.480 | 56.480 | 56.480 | 56.480 | 56.480 | 0 |
| 2024-07-04 | 57.810 | 58.300 | 56.000 | 56.480 | 56.480 | 3,853,721 |
| 2024-07-03 | 59.220 | 59.820 | 57.710 | 57.810 | 57.810 | 3,138,378 |
| 2024-07-02 | 58.300 | 60.160 | 57.280 | 59.210 | 59.210 | 5,551,162 |
| 2024-07-01 | 57.280 | 58.400 | 57.210 | 58.380 | 58.380 | 3,514,261 |
| 2024-06-28 | 58.710 | 59.200 | 57.300 | 57.500 | 57.500 | 4,153,602 |
| 2024-06-27 | 60.180 | 60.800 | 58.630 | 58.720 | 58.720 | 3,642,600 |
| 2024-06-26 | 58.380 | 61.160 | 58.300 | 60.850 | 60.850 | 5,611,303 |
| 2024-06-25 | 59.000 | 60.160 | 58.300 | 58.760 | 58.760 | 4,288,590 |
| 2024-06-24 | 57.010 | 60.500 | 55.980 | 59.330 | 59.330 | 6,834,249 |
| 2024-06-21 | 59.250 | 59.330 | 57.540 | 58.000 | 58.000 | 2,940,554 |
| 2024-06-20 | 59.670 | 59.930 | 58.630 | 58.850 | 58.850 | 2,630,702 |
| 2024-06-19 | 60.320 | 60.540 | 59.360 | 59.630 | 59.630 | 3,014,684 |
| 2024-06-18 | 61.400 | 61.990 | 60.000 | 60.520 | 60.520 | 3,852,802 |
| 2024-06-17 | 60.610 | 61.540 | 60.150 | 61.520 | 61.520 | 3,805,361 |
| 2024-06-14 | 60.780 | 61.710 | 59.400 | 61.470 | 61.470 | 4,892,533 |
| 2024-06-13 | 62.130 | 62.170 | 60.100 | 60.890 | 60.890 | 4,142,772 |
| 2024-06-12 | 62.950 | 63.450 | 61.500 | 61.990 | 61.990 | 3,703,094 |
| 2024-06-11 | 64.400 | 64.630 | 61.450 | 62.510 | 62.510 | 6,008,356 |
| 2024-06-07 | 65.950 | 66.360 | 64.580 | 64.790 | 64.790 | 2,696,400 |
| 2024-06-06 | 66.140 | 66.430 | 64.880 | 65.950 | 65.950 | 2,934,200 |
| 2024-06-05 | 68.720 | 68.780 | 66.810 | 67.180 | 67.180 | 3,263,429 |
| 2024-06-04 | 67.760 | 69.000 | 66.800 | 68.720 | 68.720 | 3,263,500 |
| 2024-06-03 | 68.820 | 69.750 | 67.500 | 68.050 | 68.050 | 6,030,036 |
| 2024-05-31 | 70.200 | 70.200 | 68.710 | 69.570 | 69.570 | 2,290,600 |
| 2024-05-30 | 69.010 | 70.200 | 68.680 | 69.070 | 69.070 | 2,199,279 |
| 2024-05-29 | 70.350 | 70.600 | 69.120 | 69.550 | 69.550 | 2,021,613 |
| 2024-05-28 | 70.680 | 70.900 | 69.910 | 69.920 | 69.920 | 1,335,300 |
| 2024-05-27 | 70.790 | 71.360 | 69.870 | 70.600 | 70.600 | 2,343,230 |
| 2024-05-24 | 70.550 | 70.790 | 69.500 | 70.090 | 70.090 | 1,983,103 |
| 2024-05-23 | 71.600 | 72.130 | 70.330 | 70.550 | 70.550 | 1,466,494 |
| 2024-05-22 | 72.600 | 72.900 | 71.500 | 71.600 | 71.600 | 1,983,500 |
| 2024-05-21 | 71.900 | 72.910 | 71.220 | 72.510 | 72.510 | 1,990,762 |
| 2024-05-20 | 72.780 | 73.770 | 71.520 | 72.160 | 72.160 | 3,413,967 |
| 2024-05-17 | 73.000 | 74.180 | 71.680 | 72.880 | 72.880 | 4,446,900 |
| 2024-05-16 | 72.800 | 74.480 | 71.600 | 73.500 | 73.500 | 2,474,715 |
| 2024-05-15 | 73.320 | 73.650 | 72.020 | 72.360 | 72.360 | 1,554,669 |
| 2024-05-14 | 72.680 | 74.450 | 72.590 | 73.250 | 73.250 | 3,198,043 |
| 2024-05-13 | 74.000 | 74.000 | 71.760 | 72.350 | 72.350 | 5,308,747 |
| 2024-05-10 | 75.030 | 75.570 | 73.920 | 74.300 | 74.300 | 2,794,544 |
| 2024-05-09 | 75.000 | 75.100 | 74.110 | 75.000 | 75.000 | 2,403,445 |
| 2024-05-08 | 75.700 | 75.710 | 73.600 | 74.550 | 74.550 | 3,318,597 |
| 2024-05-07 | 74.500 | 76.310 | 74.270 | 75.720 | 75.720 | 3,970,131 |
| 2024-05-06 | 72.100 | 75.200 | 71.380 | 74.890 | 74.890 | 7,309,126 |
| 2024-04-30 | 71.250 | 72.470 | 70.870 | 71.000 | 71.000 | 2,971,456 |
| 2024-04-29 | 68.810 | 73.030 | 68.630 | 71.670 | 71.670 | 6,332,734 |
| 2024-04-26 | 67.750 | 69.990 | 66.410 | 68.940 | 68.940 | 7,375,387 |
| 2024-04-25 | 64.640 | 65.880 | 64.000 | 65.750 | 65.750 | 2,654,472 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 1.1000 CNY |
| 2022-05-31 | 0.9000 CNY |
| 2021-06-09 | 0.7000 CNY |
| 2020-06-24 | 0.7000 CNY |
| 2019-06-06 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.