Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	57.320	59.640	57.320	58.920	58.920	3,831,046
2024-01-18	57.310	57.920	56.000	57.880	57.880	4,169,414
2024-01-17	59.650	59.660	57.340	57.340	57.340	4,148,321
2024-01-16	60.390	60.970	59.220	59.750	59.750	2,143,000
2024-01-15	60.200	60.670	59.430	60.150	60.150	2,338,335
2024-01-12	60.440	60.990	59.700	60.550	60.550	1,894,415
2024-01-11	60.200	61.050	59.650	60.500	60.500	2,517,457
2024-01-10	59.990	60.900	59.270	60.450	60.450	2,262,563
2024-01-09	60.500	60.950	59.660	59.870	59.870	2,318,738
2024-01-08	60.690	61.130	60.150	60.400	60.400	1,902,753
2024-01-05	61.880	62.370	60.690	60.990	60.990	2,672,316
2024-01-04	62.910	63.380	61.640	62.090	62.090	3,336,606
2024-01-03	63.490	63.840	62.280	63.390	63.390	2,966,000
2024-01-02	66.100	66.100	63.400	63.480	63.480	3,594,029
2023-12-29	66.330	67.510	65.760	66.290	66.290	3,197,210
2023-12-28	64.280	67.180	64.150	66.400	66.400	4,347,984
2023-12-27	64.050	65.110	63.980	64.420	64.420	1,438,483
2023-12-26	64.500	64.900	63.500	64.360	64.360	1,613,201
2023-12-25	64.020	65.380	63.850	64.610	64.610	2,018,076
2023-12-22	64.270	64.730	63.630	64.010	64.010	1,714,500
2023-12-21	63.000	64.560	62.900	64.440	64.440	2,562,600
2023-12-20	65.490	65.490	63.680	63.690	63.690	1,749,320
2023-12-19	64.730	65.490	63.530	65.070	65.070	2,402,374
2023-12-18	64.000	65.390	63.400	64.730	64.730	2,795,746
2023-12-15	64.870	66.180	64.390	64.660	64.660	3,362,834
2023-12-14	67.600	67.830	64.400	64.870	64.870	5,169,150
2023-12-13	69.780	69.780	67.200	67.470	67.470	3,349,019
2023-12-12	67.680	70.120	67.680	69.920	69.920	3,807,100
2023-12-11	68.410	68.500	66.750	67.920	67.920	4,190,727
2023-12-08	67.600	69.500	67.080	68.840	68.840	3,440,001
2023-12-07	66.900	67.670	66.510	67.370	67.370	2,477,918
2023-12-06	65.100	67.330	65.050	66.930	66.930	4,104,055
2023-12-05	71.000	71.000	65.120	66.120	66.120	10,282,566
2023-12-04	73.880	73.880	71.700	71.750	71.750	3,170,606
2023-12-01	74.800	74.990	72.950	73.880	73.880	2,037,456
2023-11-30	74.700	75.450	74.010	75.170	75.170	2,019,972
2023-11-29	72.420	74.990	72.260	74.730	74.730	3,237,443
2023-11-28	74.890	75.700	72.630	72.950	72.950	3,223,188
2023-11-27	75.940	75.990	74.330	74.890	74.890	2,697,440
2023-11-24	75.500	76.960	75.050	76.300	76.300	2,621,514
2023-11-23	76.000	76.260	74.690	75.530	75.530	2,344,699
2023-11-22	73.800	77.040	73.730	76.290	76.290	5,468,914
2023-11-21	71.060	74.740	70.400	74.200	74.200	5,301,873
2023-11-20	71.010	71.500	70.110	70.620	70.620	1,815,728
2023-11-17	71.300	72.010	70.400	70.920	70.920	1,629,714
2023-11-16	72.000	72.800	71.500	71.680	71.680	1,889,216
2023-11-15	70.950	72.260	70.380	72.180	72.180	3,248,737
2023-11-14	71.480	71.980	69.800	70.490	70.490	3,245,873
2023-11-13	72.700	73.080	71.010	71.440	71.440	2,997,544
2023-11-10	74.850	75.150	72.900	73.040	73.040	2,181,556
2023-11-09	74.660	75.500	74.120	75.300	75.300	1,792,821
2023-11-08	73.010	74.740	72.710	74.700	74.700	2,787,753
2023-11-07	73.850	74.040	72.440	73.390	73.390	2,672,655
2023-11-06	74.650	74.870	72.720	74.050	74.050	3,614,550
2023-11-03	74.800	75.730	74.000	74.610	74.610	1,987,800
2023-11-02	75.640	75.950	74.010	75.000	75.000	3,211,746
2023-11-01	80.000	80.970	74.490	75.650	75.650	4,589,950
2023-10-31	76.770	77.700	75.920	76.700	76.700	2,707,946
2023-10-30	74.000	77.730	74.000	76.770	76.770	4,547,033
2023-10-27	72.000	73.250	71.570	72.690	72.690	2,639,069

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.