Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	57.400	57.490	55.010	55.200	53.295	7,438,507
2022-05-05	57.810	59.880	57.000	58.840	56.809	11,780,946
2022-04-29	59.990	60.560	56.070	57.810	55.815	11,599,386
2022-04-28	56.550	60.340	56.250	58.930	56.896	12,619,202
2022-04-27	57.380	58.300	54.600	57.190	55.216	14,539,368
2022-04-26	54.560	58.100	54.000	56.990	55.023	13,664,864
2022-04-25	52.660	57.280	52.660	52.820	50.997	9,790,010
2022-04-22	57.840	59.850	56.850	57.400	55.419	9,938,504
2022-04-21	57.000	59.360	56.530	57.350	55.371	6,193,875
2022-04-20	56.710	59.240	56.200	57.560	55.573	7,848,522
2022-04-19	57.120	58.690	56.300	56.620	54.666	5,574,982
2022-04-18	57.700	58.990	56.080	57.940	55.940	6,087,549
2022-04-15	56.000	58.800	55.400	57.860	55.863	8,901,966
2022-04-14	53.480	57.890	53.180	56.520	54.569	11,230,387
2022-04-13	52.020	54.290	51.540	53.200	51.364	6,517,070
2022-04-12	50.000	53.030	50.000	52.800	50.978	7,839,567
2022-04-11	52.250	52.300	49.950	50.300	48.564	7,572,039
2022-04-08	53.420	54.720	52.250	52.500	50.688	5,419,715
2022-04-07	53.250	55.260	53.030	53.640	51.789	6,246,253
2022-04-06	53.800	54.190	52.100	53.350	51.509	6,943,062
2022-04-01	53.690	56.550	53.690	54.650	52.764	8,146,295
2022-03-31	54.400	54.740	53.590	54.090	52.223	4,645,717
2022-03-30	54.320	54.800	53.950	54.690	52.802	4,531,462
2022-03-29	55.110	55.480	52.900	53.500	51.653	6,294,934
2022-03-28	54.810	55.600	53.580	54.870	52.976	6,573,561
2022-03-25	58.620	59.150	56.100	56.290	54.347	5,312,565
2022-03-24	59.290	59.290	57.860	58.340	56.326	4,445,927
2022-03-23	58.600	60.150	57.780	59.730	57.668	4,621,977
2022-03-22	59.990	60.200	58.200	58.590	56.568	3,818,835
2022-03-21	59.990	60.440	58.020	59.390	57.340	6,145,167
2022-03-18	59.160	59.920	58.200	59.440	57.388	6,400,205
2022-03-17	58.700	60.290	57.510	59.300	57.253	9,769,675
2022-03-16	57.880	59.330	55.550	57.940	55.940	13,962,210
2022-03-15	61.980	62.500	59.200	59.340	57.292	8,487,942
2022-03-14	66.000	66.000	62.700	63.010	60.835	6,735,102
2022-03-11	66.140	67.000	64.500	66.770	64.465	4,823,679
2022-03-10	69.000	69.000	66.180	66.990	64.678	6,883,760
2022-03-09	67.310	69.170	64.020	66.810	64.504	6,849,573
2022-03-08	68.560	70.500	66.510	67.000	64.687	7,727,041
2022-03-07	69.310	69.420	66.240	67.550	65.219	5,474,271
2022-03-04	66.950	71.110	66.610	69.420	67.024	6,385,268
2022-03-03	71.740	73.000	67.670	67.900	65.556	8,096,269
2022-03-02	73.230	73.250	70.280	71.990	69.505	6,232,491
2022-03-01	73.520	75.100	72.760	73.490	70.953	6,806,878
2022-02-28	72.010	73.990	71.370	73.990	71.436	4,112,407
2022-02-25	73.100	74.360	72.100	72.700	70.191	4,786,911
2022-02-24	74.000	75.650	72.010	72.950	70.432	7,429,333
2022-02-23	75.230	75.800	72.800	74.950	72.363	5,852,101
2022-02-22	74.680	75.790	73.180	75.690	73.078	5,644,495
2022-02-21	73.830	76.770	73.780	75.350	72.749	9,619,094
2022-02-18	70.180	74.800	69.110	74.530	71.958	12,681,844
2022-02-17	70.510	73.120	68.600	70.560	68.125	8,549,011
2022-02-16	70.590	71.450	69.180	70.060	67.642	4,679,626
2022-02-15	68.020	72.170	67.530	70.740	68.298	8,605,558
2022-02-14	67.270	69.500	67.010	68.010	65.663	4,726,583
2022-02-11	68.040	72.150	67.510	68.050	65.701	8,298,930
2022-02-10	69.500	70.220	67.500	68.270	65.914	6,702,195
2022-02-09	63.630	69.980	62.060	69.980	67.565	10,853,703
2022-02-08	67.300	67.300	62.360	64.000	61.791	8,799,310
2022-02-07	69.570	73.850	66.800	67.390	65.064	11,106,460

← NewerPage 19 of 21 · 1,216 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.