Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	33.660	35.630	33.490	35.080	35.080	11,431,951
2026-07-15	31.600	34.450	31.470	33.820	33.820	11,112,442
2026-07-14	32.330	32.730	31.540	32.020	32.020	4,376,592
2026-07-13	32.130	32.420	31.500	32.300	32.300	5,180,811
2026-07-10	30.880	32.750	30.680	32.310	32.310	6,893,869
2026-07-09	31.880	31.990	30.870	31.110	31.110	4,157,299
2026-07-08	31.600	32.340	31.270	32.090	32.090	5,149,184
2026-07-07	32.200	32.750	31.560	31.690	31.690	4,476,400
2026-07-06	31.570	33.150	31.300	32.700	32.700	8,811,599
2026-07-03	30.570	31.650	30.490	31.580	31.580	7,196,500
2026-07-02	30.050	30.880	29.790	30.410	30.410	6,266,400
2026-07-01	29.570	30.630	29.220	30.240	30.240	6,187,381
2026-06-30	30.070	30.230	29.160	29.600	29.600	5,414,659
2026-06-29	29.450	31.180	28.700	30.250	30.250	8,318,715
2026-06-26	30.160	30.620	29.550	29.550	29.550	4,935,000
2026-06-25	30.480	31.880	29.960	30.490	30.490	9,573,916
2026-06-24	31.500	32.200	30.580	30.630	30.630	5,094,502
2026-06-23	32.000	32.680	31.480	31.600	31.600	4,669,520
2026-06-22	31.600	32.580	31.030	32.140	32.140	6,300,516
2026-06-18	32.880	32.880	31.600	31.910	31.910	6,124,137
2026-06-17	33.090	33.180	32.310	32.910	32.910	4,160,027
2026-06-16	33.360	33.410	32.960	33.090	33.090	3,360,208
2026-06-15	32.810	33.860	32.810	33.640	33.640	5,038,923
2026-06-12	32.860	33.780	32.410	33.080	33.080	5,366,773
2026-06-11	34.450	34.800	33.400	34.360	32.860	6,013,495
2026-06-10	33.820	35.590	33.800	34.950	33.424	6,464,816
2026-06-09	34.500	34.830	33.530	33.900	32.420	5,430,800
2026-06-08	35.330	36.130	34.310	34.830	33.310	5,957,219
2026-06-05	35.260	36.350	35.010	35.130	35.130	5,881,655
2026-06-04	35.800	36.300	34.880	35.010	35.010	5,440,157
2026-06-03	36.410	36.420	35.360	35.870	35.870	7,549,500
2026-06-02	37.440	38.400	36.460	36.750	36.750	8,012,812
2026-06-01	36.890	38.660	36.410	37.550	37.550	12,125,509
2026-05-29	35.070	37.800	34.950	36.950	36.950	14,153,444
2026-05-28	36.060	36.400	35.010	35.390	35.390	10,605,745
2026-05-27	36.300	37.870	35.600	36.810	36.810	17,011,105
2026-05-26	37.010	38.070	36.600	36.700	36.700	6,781,477
2026-05-25	35.380	38.360	35.310	37.160	37.160	10,007,746
2026-05-22	36.690	36.870	35.380	35.670	35.670	4,935,995
2026-05-21	36.600	37.880	36.560	36.690	36.690	6,670,430
2026-05-20	36.230	37.260	36.200	36.850	36.850	6,258,250
2026-05-19	35.280	37.670	35.230	36.430	36.430	8,386,778
2026-05-18	35.260	35.660	34.400	35.280	35.280	4,924,297
2026-05-15	35.810	36.090	35.200	35.280	35.280	6,009,900
2026-05-14	35.400	37.540	35.400	36.060	36.060	9,298,693
2026-05-13	36.200	36.640	35.000	35.410	35.410	6,983,727
2026-05-12	38.290	38.700	36.300	36.510	36.510	10,670,869
2026-05-11	37.650	39.220	37.490	38.270	38.270	5,732,251
2026-05-08	38.020	38.400	37.760	37.820	37.820	4,841,134
2026-05-07	37.900	39.120	37.810	38.260	38.260	6,517,710
2026-05-06	37.240	38.150	37.070	37.970	37.970	7,620,200
2026-04-30	38.400	39.170	38.000	38.000	38.000	5,628,912
2026-04-29	37.620	39.590	37.610	38.840	38.840	13,681,135
2026-04-28	38.280	38.840	37.400	37.890	37.890	7,121,298
2026-04-27	39.020	39.180	38.010	38.400	38.400	10,892,140
2026-04-24	39.000	40.880	38.650	39.850	39.850	25,137,361
2026-04-23	37.770	39.020	37.630	39.020	39.020	17,089,453
2026-04-22	35.140	35.660	35.110	35.470	35.470	3,075,700
2026-04-21	35.130	35.750	35.030	35.240	35.240	1,929,692
2026-04-20	34.540	35.170	34.350	35.130	35.130	3,614,098

← NewerPage 2 of 21 · 1,214 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.