Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	67.730	68.210	65.400	65.500	64.229	9,301,569
2023-01-30	70.010	70.600	66.070	67.460	66.151	9,996,280
2023-01-20	69.990	70.890	68.400	69.030	67.691	4,220,605
2023-01-19	69.300	70.360	68.410	69.450	68.102	4,953,531
2023-01-18	70.750	71.700	68.820	69.300	67.955	7,866,266
2023-01-17	70.950	72.180	69.600	71.150	69.769	6,400,366
2023-01-16	72.500	73.490	70.580	70.930	69.554	10,820,405
2023-01-13	70.240	73.530	70.240	72.200	70.799	8,377,939
2023-01-12	71.160	72.100	69.990	70.140	68.779	6,589,837
2023-01-11	73.200	73.200	70.900	71.050	69.671	7,950,602
2023-01-10	73.700	74.450	70.650	74.070	72.633	9,397,832
2023-01-09	69.100	74.480	67.320	73.760	72.329	11,934,171
2023-01-06	66.600	69.290	66.000	67.920	66.602	10,799,938
2023-01-05	62.300	67.660	62.300	67.300	65.994	12,406,033
2023-01-04	60.900	62.260	60.390	61.920	60.719	5,371,487
2023-01-03	62.780	63.660	60.390	60.840	59.660	7,285,978
2022-12-30	62.800	63.580	61.660	62.780	61.562	5,110,541
2022-12-29	61.680	63.100	60.120	62.470	61.258	7,382,462
2022-12-28	61.630	63.360	60.950	62.210	61.003	7,202,364
2022-12-27	60.200	63.600	59.860	62.880	61.660	8,852,017
2022-12-26	60.020	60.360	58.400	59.850	58.689	6,212,945
2022-12-23	60.630	62.040	58.800	60.020	58.855	7,183,287
2022-12-22	59.120	62.530	59.120	60.670	59.493	9,936,671
2022-12-21	58.290	59.900	57.700	59.030	57.885	7,626,832
2022-12-20	60.100	60.400	57.020	58.060	56.933	9,779,828
2022-12-19	61.250	62.190	60.100	60.490	59.316	6,761,971
2022-12-16	61.000	62.940	60.730	61.280	60.091	8,609,391
2022-12-15	65.180	65.710	61.740	62.090	60.885	12,916,212
2022-12-14	61.190	65.880	60.980	65.750	64.474	13,733,710
2022-12-13	58.900	62.220	58.160	62.000	60.797	9,648,275
2022-12-12	58.880	60.180	57.800	59.230	58.081	8,951,586
2022-12-09	56.880	60.590	55.800	58.890	57.747	16,151,832
2022-12-08	54.900	57.300	54.870	56.980	55.874	11,718,729
2022-12-07	53.790	56.230	53.400	55.040	53.972	9,207,841
2022-12-06	51.990	56.450	51.800	53.990	52.942	14,480,538
2022-12-05	51.680	53.200	51.330	52.220	51.207	12,300,273
2022-12-02	50.520	51.400	49.900	50.430	49.452	8,128,581
2022-12-01	49.000	51.600	49.000	50.660	49.677	18,635,789
2022-11-30	47.640	48.260	47.250	47.800	46.873	5,623,660
2022-11-29	46.690	48.160	46.250	47.870	46.941	10,067,258
2022-11-28	46.560	46.560	44.890	46.250	45.353	7,444,958
2022-11-25	47.380	47.610	46.980	47.260	46.343	2,886,962
2022-11-24	47.800	48.160	47.200	47.410	46.490	3,096,802
2022-11-23	47.530	47.830	47.130	47.700	46.774	3,893,382
2022-11-22	47.500	48.590	47.500	47.880	46.951	4,538,587
2022-11-21	48.500	48.500	47.030	47.710	46.784	5,857,300
2022-11-18	49.200	49.910	48.900	49.060	48.108	5,109,173
2022-11-17	49.300	50.360	48.800	49.210	48.255	5,520,237
2022-11-16	48.910	50.900	48.810	49.590	48.628	8,799,705
2022-11-15	47.200	51.570	47.010	50.370	49.393	16,993,591
2022-11-14	47.850	48.600	47.120	47.340	46.421	7,515,412
2022-11-11	48.490	48.500	47.010	47.850	46.922	9,437,070
2022-11-10	46.840	47.600	46.530	47.200	46.284	5,398,383
2022-11-09	48.040	48.200	46.910	47.150	46.235	6,038,285
2022-11-08	49.250	49.640	47.750	48.070	47.137	6,177,779
2022-11-07	49.000	49.670	48.310	49.350	48.392	5,870,704
2022-11-04	47.120	49.570	47.010	49.380	48.422	10,270,899
2022-11-03	48.010	48.150	46.600	47.160	46.245	6,220,590
2022-11-02	47.880	49.600	47.610	48.530	47.588	9,116,533
2022-11-01	47.090	48.870	47.070	48.600	47.657	8,455,040

← NewerPage 16 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.