Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	67.660	68.250	66.600	67.560	67.560	2,765,368
2023-07-25	67.800	69.300	66.700	67.210	67.210	5,759,312
2023-07-24	65.080	65.720	64.720	65.440	65.440	1,998,776
2023-07-21	63.400	65.950	63.130	65.580	65.580	3,465,830
2023-07-20	64.610	65.990	63.550	63.560	63.560	2,245,574
2023-07-19	64.000	64.410	63.500	64.210	64.210	1,358,527
2023-07-18	64.390	65.280	63.900	64.060	64.060	1,766,468
2023-07-17	64.380	64.870	63.060	64.110	64.110	1,680,700
2023-07-14	65.800	66.690	64.500	64.900	64.900	2,145,300
2023-07-13	61.850	65.780	61.850	65.480	65.480	5,257,156
2023-07-12	60.200	62.160	60.030	61.890	61.890	2,781,435
2023-07-11	61.050	61.500	59.600	60.430	60.430	2,360,055
2023-07-10	61.150	62.110	60.660	61.330	61.330	2,488,945
2023-07-07	60.760	61.480	60.400	60.910	60.910	1,295,775
2023-07-06	61.850	62.420	60.580	61.030	61.030	1,922,944
2023-07-05	63.790	63.960	61.760	62.100	62.100	3,399,832
2023-07-04	64.120	64.400	63.350	63.800	63.800	1,734,333
2023-07-03	63.510	64.730	62.790	64.120	64.120	2,975,543
2023-06-30	62.220	64.350	62.220	63.800	63.800	4,871,968
2023-06-29	62.800	63.130	61.700	62.240	62.240	2,788,390
2023-06-28	61.170	64.110	60.720	62.820	62.820	5,419,316
2023-06-27	59.600	61.650	59.120	61.210	61.210	5,910,018
2023-06-26	60.550	61.390	58.810	59.030	59.030	5,232,494
2023-06-21	62.000	62.890	61.400	61.880	61.880	3,355,935
2023-06-20	62.500	63.600	61.450	61.680	61.680	2,776,808
2023-06-19	62.900	63.550	62.180	62.700	62.700	4,472,145
2023-06-16	65.000	65.000	62.630	63.260	63.260	4,274,901
2023-06-15	61.660	64.610	61.600	64.150	64.150	6,978,427
2023-06-14	59.540	62.510	59.030	61.310	61.310	6,266,436
2023-06-13	59.120	60.330	58.800	59.530	59.530	4,180,580
2023-06-12	55.940	60.150	55.670	59.350	59.350	6,112,765
2023-06-09	56.100	57.500	55.210	55.650	55.650	3,129,152
2023-06-08	55.150	57.000	55.150	56.690	55.590	2,566,111
2023-06-07	56.300	56.860	55.000	55.360	54.286	2,926,488
2023-06-06	56.540	57.480	56.100	56.370	55.276	2,027,069
2023-06-05	57.280	57.460	56.400	56.600	55.502	2,853,819
2023-06-02	56.560	57.600	55.880	57.480	56.365	3,127,981
2023-06-01	56.180	57.560	55.990	56.370	55.276	2,470,270
2023-05-31	56.920	57.230	55.800	56.430	55.335	2,757,843
2023-05-30	57.610	58.190	56.400	57.070	55.963	2,372,300
2023-05-29	59.020	59.380	57.510	58.010	56.884	2,107,806
2023-05-26	58.980	59.350	57.940	59.100	57.953	1,613,858
2023-05-25	59.030	59.400	58.470	58.850	57.708	1,506,026
2023-05-24	60.300	60.520	59.250	59.410	58.257	1,664,989
2023-05-23	61.100	61.890	60.630	60.650	59.473	2,040,979
2023-05-22	58.310	61.770	57.290	61.520	60.326	5,025,351
2023-05-19	58.250	58.950	57.300	58.640	57.502	2,298,081
2023-05-18	58.100	59.100	57.820	58.300	57.169	1,957,466
2023-05-17	59.030	59.140	57.600	58.300	57.169	1,906,081
2023-05-16	60.500	60.500	58.900	59.020	57.875	1,638,249
2023-05-15	59.580	60.400	58.580	60.260	59.091	1,776,091
2023-05-12	60.500	61.150	59.580	59.580	58.424	1,491,757
2023-05-11	61.400	62.180	60.500	60.600	59.424	1,743,005
2023-05-10	62.800	62.800	61.280	61.420	60.228	2,813,375
2023-05-09	60.880	63.500	60.720	63.160	61.935	4,672,198
2023-05-08	61.330	62.670	61.200	61.590	60.395	3,523,659
2023-05-05	61.660	62.450	60.850	61.480	60.287	2,727,041
2023-05-04	64.000	64.900	61.410	61.860	60.660	3,867,111
2023-04-28	62.850	64.150	61.650	64.010	62.768	5,850,907
2023-04-27	61.700	63.300	61.200	62.350	61.140	5,488,484

← NewerPage 14 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.