Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	55.900	55.930	54.500	54.530	53.472	5,012,383
2022-07-28	56.300	56.490	55.390	56.090	55.002	4,766,704
2022-07-27	56.150	56.220	55.100	56.090	55.002	4,232,253
2022-07-26	56.800	57.850	56.180	56.490	55.394	4,878,967
2022-07-25	54.530	57.340	54.350	56.820	55.718	6,724,111
2022-07-22	56.100	56.700	54.510	54.900	53.835	5,645,231
2022-07-21	55.900	56.700	55.700	56.160	55.070	4,775,937
2022-07-20	55.770	56.550	55.680	56.010	54.923	4,710,092
2022-07-19	55.990	56.790	54.690	55.470	54.394	7,127,692
2022-07-18	56.640	56.740	53.010	56.220	55.129	7,437,060
2022-07-15	56.000	58.270	55.740	56.700	55.600	7,108,221
2022-07-14	56.990	57.350	56.100	56.110	55.021	6,698,791
2022-07-13	57.620	58.010	56.830	57.300	56.188	5,126,043
2022-07-12	57.650	58.740	57.110	57.360	56.247	4,686,480
2022-07-11	58.910	58.910	57.370	58.220	57.090	5,661,793
2022-07-08	59.740	60.350	58.740	59.630	58.473	7,407,562
2022-07-07	59.110	59.590	57.310	58.820	57.679	8,714,192
2022-07-06	62.200	62.800	58.800	59.350	58.198	13,536,999
2022-07-05	62.840	64.000	61.200	62.550	61.336	8,585,300
2022-07-04	63.730	63.730	62.500	63.500	62.268	7,569,802
2022-07-01	66.400	66.400	63.200	64.050	62.807	12,584,050
2022-06-30	59.600	65.140	59.500	65.140	63.876	16,782,532
2022-06-29	61.860	62.130	59.150	59.220	58.071	10,513,183
2022-06-28	62.690	62.690	61.000	62.000	60.797	5,990,669
2022-06-27	61.500	63.610	61.360	62.690	61.474	6,959,676
2022-06-24	61.010	61.820	60.610	61.060	59.875	6,126,182
2022-06-23	61.190	62.290	60.200	61.200	60.013	6,218,003
2022-06-22	62.110	63.180	60.200	61.000	59.816	7,226,942
2022-06-21	63.230	64.640	61.880	62.180	60.974	7,817,911
2022-06-20	62.100	63.870	61.250	63.350	62.121	6,862,029
2022-06-17	59.550	62.000	59.150	61.700	60.503	7,121,975
2022-06-16	61.050	62.000	59.800	60.020	58.855	4,544,328
2022-06-15	60.300	61.860	59.700	60.880	59.699	6,779,448
2022-06-14	59.020	60.700	58.800	60.350	59.179	4,796,919
2022-06-13	60.800	60.800	58.900	59.620	58.463	5,256,857
2022-06-10	60.120	61.230	59.730	61.000	59.816	6,202,187
2022-06-09	62.780	63.500	60.690	60.740	59.561	5,618,864
2022-06-08	60.400	63.880	60.280	62.790	61.572	8,318,775
2022-06-07	59.330	61.580	58.800	60.650	59.473	7,749,440
2022-06-06	58.830	59.330	57.100	59.330	58.179	7,224,173
2022-06-02	58.330	59.590	57.840	58.270	57.139	5,839,949
2022-06-01	59.170	59.180	58.120	58.690	57.551	5,651,450
2022-05-31	57.080	59.650	56.100	59.650	58.493	9,032,675
2022-05-30	56.570	59.360	56.570	58.400	56.384	7,976,614
2022-05-27	57.950	58.510	56.450	56.690	54.733	5,357,414
2022-05-26	57.090	58.700	56.050	57.620	55.631	6,378,507
2022-05-25	57.550	58.600	55.800	57.270	55.293	7,559,310
2022-05-24	59.150	59.520	57.500	57.590	55.602	5,544,472
2022-05-23	60.740	61.600	58.660	59.200	57.157	7,751,327
2022-05-20	57.900	61.500	57.900	60.750	58.653	9,340,513
2022-05-19	57.430	58.470	57.360	57.670	55.680	3,474,406
2022-05-18	59.090	59.500	57.220	58.400	56.384	5,979,385
2022-05-17	56.950	59.950	56.510	59.310	57.263	8,271,112
2022-05-16	58.440	58.700	55.600	56.780	54.820	7,557,267
2022-05-13	58.000	58.980	57.130	58.240	56.230	6,027,843
2022-05-12	56.470	58.770	56.000	57.890	55.892	7,818,502
2022-05-11	53.370	58.250	53.040	57.000	55.033	13,925,663
2022-05-10	51.310	53.620	50.600	53.210	51.373	8,913,729
2022-05-09	54.650	54.650	51.340	52.690	50.871	9,216,453
2022-05-06	57.400	57.490	55.010	55.200	53.295	7,438,507

← NewerPage 18 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.