Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	69.550	72.300	69.510	72.050	72.050	3,119,905
2023-10-25	69.880	70.990	68.500	70.300	70.300	3,577,656
2023-10-24	68.810	69.550	67.550	68.350	68.350	1,745,700
2023-10-23	67.670	70.550	67.670	68.300	68.300	1,826,846
2023-10-20	68.100	69.940	68.020	68.150	68.150	1,332,884
2023-10-19	69.310	69.500	68.000	68.950	68.950	2,202,900
2023-10-18	70.000	70.900	69.050	69.650	69.650	1,235,400
2023-10-17	70.560	71.090	69.330	70.360	70.360	2,510,750
2023-10-16	70.900	71.250	69.700	70.300	70.300	2,508,077
2023-10-13	71.970	72.040	70.750	70.900	70.900	2,087,445
2023-10-12	73.200	74.700	72.100	72.300	72.300	2,118,664
2023-10-11	73.460	73.600	71.830	72.750	72.750	2,988,248
2023-10-10	73.450	74.210	73.000	73.200	73.200	1,561,606
2023-10-09	73.500	73.650	71.120	73.460	73.460	2,434,506
2023-09-28	74.850	75.500	72.550	73.550	73.550	4,038,704
2023-09-27	74.270	75.150	73.500	74.580	74.580	1,823,469
2023-09-26	74.240	74.650	73.710	73.820	73.820	1,569,000
2023-09-25	75.000	75.280	73.700	74.330	74.330	2,508,642
2023-09-22	73.480	74.800	73.050	74.570	74.570	3,052,710
2023-09-21	74.000	74.290	73.260	73.380	73.380	1,858,765
2023-09-20	74.740	75.150	74.070	74.170	74.170	1,252,041
2023-09-19	74.600	74.950	73.360	74.670	74.670	2,063,183
2023-09-18	74.200	75.140	73.760	75.060	75.060	3,216,000
2023-09-15	75.950	76.290	74.240	74.490	74.490	3,151,810
2023-09-14	76.030	76.770	75.130	75.900	75.900	2,309,070
2023-09-13	75.580	77.330	75.350	76.250	76.250	2,787,445
2023-09-12	77.150	77.500	75.600	75.960	75.960	2,328,677
2023-09-11	76.490	78.760	76.000	77.350	77.350	3,104,130
2023-09-08	76.650	77.280	74.870	76.410	76.410	2,468,750
2023-09-07	76.210	77.580	76.130	77.090	77.090	2,152,261
2023-09-06	77.100	77.700	76.500	77.000	77.000	2,653,157
2023-09-05	79.140	79.150	76.510	77.300	77.300	4,401,664
2023-09-04	78.090	82.990	77.930	79.150	79.150	5,667,499
2023-09-01	77.280	78.600	77.000	78.090	78.090	2,662,143
2023-08-31	76.970	77.350	76.200	76.630	76.630	2,193,167
2023-08-30	76.030	77.650	76.030	76.940	76.940	2,752,519
2023-08-29	72.900	77.000	72.340	76.570	76.570	4,043,300
2023-08-28	78.000	78.080	72.360	73.600	73.600	4,587,883
2023-08-25	72.680	74.990	72.280	74.370	74.370	4,623,972
2023-08-24	72.000	73.800	71.100	73.310	73.310	3,482,559
2023-08-23	73.500	73.880	71.720	72.160	72.160	3,108,907
2023-08-22	72.500	73.790	71.570	73.400	73.400	5,076,289
2023-08-21	69.460	73.530	69.460	72.460	72.460	9,025,280
2023-08-18	72.300	72.330	67.800	68.170	68.170	6,173,889
2023-08-17	68.450	72.260	68.100	72.190	72.190	5,805,528
2023-08-16	68.380	69.360	68.350	68.800	68.800	1,620,682
2023-08-15	69.600	69.770	68.100	68.720	68.720	1,929,319
2023-08-14	69.010	69.630	67.600	68.950	68.950	2,512,259
2023-08-11	70.700	71.000	69.780	69.810	69.810	2,125,500
2023-08-10	69.300	70.830	68.210	70.600	70.600	2,612,797
2023-08-09	69.000	69.300	68.280	69.000	69.000	1,511,137
2023-08-08	68.000	69.850	67.660	69.390	69.390	2,384,913
2023-08-07	69.100	69.400	67.530	67.900	67.900	4,349,424
2023-08-04	71.000	71.470	69.310	69.600	69.600	2,234,431
2023-08-03	68.990	70.470	68.780	70.290	70.290	2,333,332
2023-08-02	69.210	69.920	68.680	69.100	69.100	2,068,979
2023-08-01	69.790	71.180	68.600	69.200	69.200	3,751,845
2023-07-31	70.660	73.600	69.600	69.800	69.800	4,721,109
2023-07-28	68.160	70.800	67.810	70.150	70.150	4,121,910
2023-07-27	67.420	70.000	67.100	68.280	68.280	4,098,886

← NewerPage 13 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.