Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	49.550	50.480	46.790	47.100	46.186	8,878,279
2022-10-28	48.690	50.630	48.550	50.590	49.608	6,310,203
2022-10-27	50.470	51.180	48.750	49.010	48.059	5,456,162
2022-10-26	51.100	52.090	50.190	50.560	49.579	5,487,434
2022-10-25	50.500	51.400	49.800	51.040	50.050	5,394,168
2022-10-24	52.710	53.190	50.740	50.990	50.001	5,334,350
2022-10-21	55.300	55.770	52.220	52.890	51.864	9,716,223
2022-10-20	53.800	57.910	53.580	55.870	54.786	9,258,531
2022-10-19	55.620	55.690	54.470	54.510	53.452	5,276,291
2022-10-18	55.900	56.780	55.010	55.690	54.609	3,613,669
2022-10-17	55.450	56.230	54.210	56.020	54.933	5,451,199
2022-10-14	55.510	56.740	54.650	55.980	54.894	5,803,479
2022-10-13	55.810	56.080	54.050	55.250	54.178	5,134,957
2022-10-12	55.020	56.000	54.410	55.990	54.904	5,050,317
2022-10-11	55.270	55.800	53.320	55.140	54.070	6,173,899
2022-10-10	56.160	57.070	54.280	55.000	53.933	8,915,957
2022-09-30	55.800	57.500	55.800	56.170	55.080	7,081,437
2022-09-29	55.490	57.680	55.020	55.990	54.904	8,558,824
2022-09-28	55.500	56.010	54.680	54.700	53.639	6,616,544
2022-09-27	55.450	56.060	54.120	55.890	54.806	7,687,373
2022-09-26	54.740	56.580	54.100	55.110	54.041	5,415,268
2022-09-23	55.610	55.980	54.700	55.100	54.031	3,890,686
2022-09-22	56.200	56.330	54.510	55.370	54.296	5,546,968
2022-09-21	56.500	57.160	55.780	55.980	54.894	6,835,114
2022-09-20	54.230	56.630	53.830	56.500	55.404	13,596,548
2022-09-19	49.880	54.650	49.610	53.800	52.756	16,896,858
2022-09-16	50.620	51.250	50.060	50.100	49.128	5,878,195
2022-09-15	49.960	51.320	49.960	50.620	49.638	7,116,091
2022-09-14	49.510	50.510	49.010	49.950	48.981	3,570,129
2022-09-13	50.040	51.720	49.850	50.660	49.677	7,152,436
2022-09-09	48.890	49.990	48.160	49.980	49.010	6,185,068
2022-09-08	48.580	49.450	48.390	48.950	48.000	5,417,800
2022-09-07	48.560	48.630	47.910	48.390	47.451	3,786,660
2022-09-06	48.450	49.000	47.780	48.970	48.020	4,975,502
2022-09-05	48.960	48.990	47.440	47.990	47.059	8,430,699
2022-09-02	51.690	51.990	49.060	49.190	48.236	9,810,646
2022-09-01	53.010	53.140	51.650	51.690	50.687	7,823,733
2022-08-31	52.300	54.060	52.300	53.550	52.511	7,836,635
2022-08-30	54.000	54.490	52.220	53.200	52.168	9,356,222
2022-08-29	56.080	56.340	53.680	54.370	53.315	11,314,642
2022-08-26	54.700	57.190	54.300	56.640	55.541	11,367,363
2022-08-25	52.850	54.880	52.670	54.480	53.423	7,542,879
2022-08-24	53.110	53.690	52.650	52.700	51.677	4,320,937
2022-08-23	54.200	54.360	53.100	53.340	52.305	5,644,009
2022-08-22	53.850	54.500	53.030	54.400	53.344	4,336,147
2022-08-19	53.710	54.930	53.670	53.850	52.805	4,657,916
2022-08-18	53.900	54.270	53.380	54.030	52.982	4,118,902
2022-08-17	53.950	54.560	53.510	54.470	53.413	4,681,513
2022-08-16	55.000	55.090	53.880	54.200	53.148	5,357,552
2022-08-15	55.140	55.470	54.430	54.950	53.884	3,930,401
2022-08-12	54.880	55.660	54.070	55.340	54.266	4,989,021
2022-08-11	54.470	55.000	54.040	54.860	53.796	5,593,476
2022-08-10	55.800	56.500	53.790	54.520	53.462	6,514,819
2022-08-09	55.410	56.370	55.220	55.850	54.766	3,672,785
2022-08-08	55.340	55.800	54.960	55.720	54.639	3,856,498
2022-08-05	55.400	56.100	55.120	55.870	54.786	3,883,651
2022-08-04	54.400	55.390	54.100	55.350	54.276	4,574,641
2022-08-03	53.930	55.400	53.530	54.210	53.158	4,690,289
2022-08-02	55.000	55.550	53.760	54.000	52.952	5,943,978
2022-08-01	54.000	57.000	53.700	55.610	54.531	7,284,646

← NewerPage 17 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.