Anhui Yingjia Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 64.930 | 65.200 | 63.880 | 64.710 | 64.710 | 2,198,040 |
| 2024-04-23 | 63.200 | 65.200 | 62.480 | 64.930 | 64.930 | 4,164,694 |
| 2024-04-22 | 61.500 | 64.000 | 61.100 | 63.300 | 63.300 | 4,218,682 |
| 2024-04-19 | 62.080 | 62.080 | 60.460 | 61.100 | 61.100 | 1,967,708 |
| 2024-04-18 | 62.400 | 63.230 | 61.700 | 62.020 | 62.020 | 1,991,761 |
| 2024-04-17 | 62.300 | 62.700 | 61.450 | 62.310 | 62.310 | 2,108,562 |
| 2024-04-16 | 64.200 | 64.200 | 61.730 | 62.370 | 62.370 | 2,572,153 |
| 2024-04-15 | 60.890 | 64.880 | 60.870 | 64.040 | 64.040 | 4,706,585 |
| 2024-04-12 | 61.800 | 62.800 | 60.950 | 61.150 | 61.150 | 2,875,229 |
| 2024-04-11 | 61.450 | 62.100 | 61.070 | 61.720 | 61.720 | 2,104,200 |
| 2024-04-10 | 63.200 | 63.500 | 60.550 | 61.530 | 61.530 | 3,275,049 |
| 2024-04-09 | 63.000 | 63.880 | 62.670 | 63.110 | 63.110 | 2,702,600 |
| 2024-04-08 | 66.080 | 66.080 | 63.050 | 63.200 | 63.200 | 6,154,467 |
| 2024-04-03 | 66.340 | 67.890 | 65.700 | 66.070 | 66.070 | 2,126,413 |
| 2024-04-02 | 68.170 | 68.280 | 66.020 | 66.400 | 66.400 | 2,478,072 |
| 2024-04-01 | 65.960 | 70.000 | 65.780 | 68.350 | 68.350 | 4,770,731 |
| 2024-03-29 | 65.350 | 66.010 | 64.800 | 65.440 | 65.440 | 1,007,500 |
| 2024-03-28 | 66.000 | 66.600 | 65.000 | 65.200 | 65.200 | 2,812,758 |
| 2024-03-27 | 66.880 | 67.370 | 65.800 | 65.930 | 65.930 | 2,794,773 |
| 2024-03-26 | 66.000 | 66.990 | 65.210 | 66.580 | 66.580 | 2,748,968 |
| 2024-03-25 | 66.660 | 66.660 | 65.200 | 65.540 | 65.540 | 2,320,426 |
| 2024-03-22 | 68.000 | 68.370 | 66.200 | 67.000 | 67.000 | 2,445,001 |
| 2024-03-21 | 66.710 | 68.400 | 66.710 | 68.030 | 68.030 | 3,494,357 |
| 2024-03-20 | 68.680 | 68.680 | 66.620 | 67.200 | 67.200 | 3,445,555 |
| 2024-03-19 | 67.000 | 69.490 | 66.750 | 68.740 | 68.740 | 4,918,386 |
| 2024-03-18 | 67.100 | 68.000 | 66.390 | 67.520 | 67.520 | 3,448,300 |
| 2024-03-15 | 67.650 | 69.350 | 67.150 | 68.040 | 68.040 | 3,336,678 |
| 2024-03-14 | 68.080 | 68.880 | 66.600 | 67.700 | 67.700 | 2,795,053 |
| 2024-03-13 | 69.000 | 70.130 | 68.000 | 68.050 | 68.050 | 3,684,459 |
| 2024-03-12 | 65.430 | 70.000 | 64.940 | 69.250 | 69.250 | 6,775,371 |
| 2024-03-11 | 62.020 | 65.500 | 61.970 | 65.430 | 65.430 | 5,948,589 |
| 2024-03-08 | 62.620 | 62.950 | 60.780 | 62.020 | 62.020 | 3,525,900 |
| 2024-03-07 | 62.480 | 63.660 | 61.870 | 62.600 | 62.600 | 2,527,288 |
| 2024-03-06 | 62.960 | 63.200 | 61.740 | 61.990 | 61.990 | 2,157,135 |
| 2024-03-05 | 62.400 | 63.500 | 62.330 | 62.940 | 62.940 | 2,619,753 |
| 2024-03-04 | 63.830 | 64.030 | 62.300 | 62.990 | 62.990 | 3,024,210 |
| 2024-03-01 | 63.500 | 64.000 | 62.750 | 63.650 | 63.650 | 3,562,258 |
| 2024-02-29 | 60.610 | 64.000 | 60.610 | 63.950 | 63.950 | 4,390,118 |
| 2024-02-28 | 63.260 | 64.120 | 61.510 | 61.750 | 61.750 | 3,666,801 |
| 2024-02-27 | 63.250 | 63.920 | 62.510 | 63.460 | 63.460 | 4,195,213 |
| 2024-02-26 | 64.150 | 65.540 | 63.350 | 63.950 | 63.950 | 4,291,803 |
| 2024-02-23 | 63.500 | 67.400 | 63.500 | 65.110 | 65.110 | 6,387,902 |
| 2024-02-22 | 62.130 | 64.400 | 61.510 | 64.390 | 64.390 | 6,864,524 |
| 2024-02-21 | 58.560 | 64.470 | 57.920 | 63.580 | 63.580 | 10,109,435 |
| 2024-02-20 | 62.670 | 62.670 | 57.110 | 58.610 | 58.610 | 9,341,144 |
| 2024-02-19 | 59.000 | 61.260 | 59.000 | 61.260 | 61.260 | 6,438,182 |
| 2024-02-08 | 55.010 | 57.000 | 54.430 | 55.690 | 55.690 | 6,282,352 |
| 2024-02-07 | 53.050 | 55.650 | 52.300 | 55.370 | 55.370 | 8,583,588 |
| 2024-02-06 | 48.600 | 53.120 | 48.600 | 52.880 | 52.880 | 7,474,222 |
| 2024-02-05 | 49.870 | 51.300 | 48.260 | 49.220 | 49.220 | 6,098,934 |
| 2024-02-02 | 50.010 | 52.100 | 48.700 | 50.220 | 50.220 | 5,951,481 |
| 2024-02-01 | 50.190 | 50.990 | 49.000 | 50.000 | 50.000 | 4,618,469 |
| 2024-01-31 | 51.980 | 52.350 | 50.130 | 50.260 | 50.260 | 4,911,875 |
| 2024-01-30 | 53.020 | 53.600 | 51.000 | 51.400 | 51.400 | 6,637,693 |
| 2024-01-29 | 53.950 | 55.060 | 53.560 | 54.000 | 54.000 | 4,669,823 |
| 2024-01-26 | 55.350 | 56.930 | 53.470 | 54.000 | 54.000 | 7,705,009 |
| 2024-01-25 | 55.380 | 56.680 | 54.460 | 55.940 | 55.940 | 6,515,388 |
| 2024-01-24 | 56.800 | 57.000 | 54.000 | 55.550 | 55.550 | 3,838,232 |
| 2024-01-23 | 56.790 | 56.870 | 55.650 | 56.400 | 56.400 | 3,383,490 |
| 2024-01-22 | 58.280 | 58.680 | 56.510 | 56.870 | 56.870 | 2,800,100 |
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.