Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	61.200	62.790	60.430	62.500	61.287	8,322,782
2023-04-25	59.680	61.060	59.010	60.880	59.699	3,446,877
2023-04-24	60.280	60.480	58.920	59.290	58.140	2,911,271
2023-04-21	62.250	62.250	60.000	60.110	58.944	3,496,704
2023-04-20	62.130	63.600	61.360	62.250	61.042	4,010,513
2023-04-19	63.000	63.000	61.150	61.960	60.758	3,278,051
2023-04-18	62.390	64.060	62.000	63.000	61.778	4,296,197
2023-04-17	60.310	63.800	60.150	62.320	61.111	6,729,395
2023-04-14	60.480	60.770	59.100	59.320	58.169	3,994,586
2023-04-13	57.970	60.490	57.220	60.470	59.297	6,928,178
2023-04-12	59.890	60.310	57.720	58.120	56.992	6,961,180
2023-04-11	62.000	62.180	59.980	60.080	58.914	6,997,736
2023-04-10	65.000	65.000	59.620	62.280	61.072	8,606,206
2023-04-07	64.990	66.510	64.310	65.160	63.896	3,857,719
2023-04-06	67.740	67.990	63.930	65.000	63.739	5,159,746
2023-04-04	67.450	68.600	66.800	68.000	66.681	3,394,676
2023-04-03	66.610	68.430	65.790	67.500	66.190	5,399,428
2023-03-31	67.600	68.490	66.580	66.610	65.318	4,329,860
2023-03-30	66.500	67.760	65.500	67.080	65.778	3,902,174
2023-03-29	66.400	67.300	65.540	66.870	65.573	3,919,109
2023-03-28	65.380	66.940	64.940	66.150	64.866	2,556,278
2023-03-27	66.650	66.800	65.150	65.500	64.229	2,921,561
2023-03-24	64.950	67.040	64.880	66.460	65.170	4,725,422
2023-03-23	64.150	67.090	64.030	65.100	63.837	4,751,441
2023-03-22	65.410	66.800	64.120	64.620	63.366	3,353,960
2023-03-21	63.450	65.660	62.740	65.400	64.131	7,232,713
2023-03-20	64.000	64.060	61.900	63.060	61.836	4,893,492
2023-03-17	65.980	66.130	63.150	63.660	62.425	4,398,481
2023-03-16	65.350	66.770	64.910	65.480	64.209	3,561,020
2023-03-15	66.150	67.150	65.150	65.480	64.209	3,080,860
2023-03-14	67.100	67.570	65.330	66.150	64.866	3,115,528
2023-03-13	65.850	68.750	65.740	67.540	66.230	4,211,991
2023-03-10	66.700	66.920	64.900	65.570	64.298	4,887,553
2023-03-09	67.990	68.190	65.880	66.700	65.406	5,438,897
2023-03-08	68.030	69.200	67.440	67.740	66.426	2,738,279
2023-03-07	70.000	70.690	68.300	68.420	67.092	3,022,969
2023-03-06	69.020	71.260	68.200	70.200	68.838	3,838,474
2023-03-03	70.700	71.750	69.050	69.400	68.053	3,289,949
2023-03-02	69.300	70.650	69.230	70.200	68.838	2,961,913
2023-03-01	70.180	70.790	69.150	69.630	68.279	3,512,629
2023-02-28	71.180	71.470	69.380	70.140	68.779	3,219,895
2023-02-27	70.000	71.690	69.560	71.040	69.662	2,607,796
2023-02-24	71.000	71.000	69.400	70.500	69.132	2,522,112
2023-02-23	71.800	72.900	70.400	70.980	69.603	3,298,324
2023-02-22	70.400	72.950	70.110	71.450	70.064	4,162,646
2023-02-21	72.600	72.840	70.060	70.920	69.544	5,429,938
2023-02-20	71.170	73.430	70.600	72.820	71.407	4,670,964
2023-02-17	71.810	73.600	71.310	71.600	70.211	5,055,613
2023-02-16	70.140	74.230	69.800	72.450	71.044	7,954,092
2023-02-15	70.580	71.200	69.800	70.400	69.034	4,226,618
2023-02-14	70.580	71.960	70.310	70.670	69.299	4,091,365
2023-02-13	70.200	72.350	70.010	70.910	69.534	7,816,275
2023-02-10	70.230	70.980	69.050	70.560	69.191	4,212,300
2023-02-09	68.330	72.350	67.800	70.230	68.867	8,339,247
2023-02-08	68.260	70.520	67.590	68.400	67.073	4,991,600
2023-02-07	68.940	69.270	67.430	67.780	66.465	7,184,716
2023-02-06	65.800	70.130	65.510	69.040	67.700	14,670,441
2023-02-03	65.300	67.070	64.220	66.800	65.504	9,012,243
2023-02-02	65.500	67.020	65.120	65.760	64.484	5,925,552
2023-02-01	65.630	66.200	64.000	65.830	64.553	7,344,804

← NewerPage 15 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.