Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	70.700	71.140	67.600	67.610	65.276	7,296,900
2022-01-27	71.590	72.500	69.370	70.040	67.623	9,066,229
2022-01-26	72.000	73.270	69.140	70.590	68.154	11,224,254
2022-01-25	70.730	74.500	70.110	72.000	69.515	10,998,891
2022-01-24	69.250	72.400	69.060	71.690	69.216	11,649,217
2022-01-21	65.790	70.510	65.260	69.250	66.860	18,502,341
2022-01-20	61.360	66.660	60.720	66.470	64.176	14,935,688
2022-01-19	62.260	62.700	60.450	61.270	59.155	6,256,354
2022-01-18	61.380	64.660	60.620	62.500	60.343	9,853,882
2022-01-17	60.520	61.480	59.810	61.430	59.310	5,635,185
2022-01-14	60.300	61.790	59.510	61.070	58.962	7,985,976
2022-01-13	62.800	63.300	59.800	59.970	57.900	8,410,895
2022-01-12	63.130	63.920	62.400	62.920	60.748	5,297,829
2022-01-11	63.220	64.390	62.610	63.000	60.826	5,639,053
2022-01-10	63.500	63.830	61.540	63.150	60.970	6,420,786
2022-01-07	65.560	65.900	61.980	62.960	60.787	9,800,870
2022-01-06	65.000	67.150	64.710	65.350	63.094	7,188,159
2022-01-05	65.550	66.910	64.330	64.550	62.322	7,972,930
2022-01-04	68.670	69.400	64.430	66.240	63.954	10,721,758
2021-12-31	68.370	70.180	65.990	69.450	67.053	8,944,520
2021-12-30	68.400	70.250	68.400	68.540	66.174	8,142,567
2021-12-29	74.700	74.880	67.500	68.310	65.952	13,502,337
2021-12-28	73.580	74.970	72.760	74.390	71.822	6,641,362
2021-12-27	75.700	75.870	72.690	73.580	71.040	6,476,013
2021-12-24	76.070	77.180	74.890	75.640	73.029	6,942,608
2021-12-23	76.900	77.920	74.200	76.230	73.599	9,361,166
2021-12-22	73.960	76.000	73.170	76.000	73.377	9,125,739
2021-12-21	72.880	74.000	72.480	73.440	70.905	6,097,513
2021-12-20	72.300	74.250	72.100	73.260	70.731	8,259,254
2021-12-17	72.820	73.880	71.490	71.860	69.380	6,659,090
2021-12-16	74.630	75.370	72.510	73.340	70.809	7,878,956
2021-12-15	74.800	74.960	72.200	74.200	71.639	11,148,410
2021-12-14	74.200	77.450	73.500	75.440	72.836	12,236,443
2021-12-13	73.810	77.500	73.100	74.980	72.392	14,767,661
2021-12-10	72.160	75.380	71.100	73.800	71.253	15,783,391
2021-12-09	74.910	75.950	71.820	73.360	70.828	20,821,524
2021-12-08	67.580	75.460	67.000	75.460	72.855	20,425,935
2021-12-07	68.700	71.600	68.000	68.600	66.232	12,864,304
2021-12-06	69.210	69.930	67.670	68.220	65.865	8,354,075
2021-12-03	67.250	69.550	66.460	69.000	66.618	11,346,085
2021-12-02	66.990	68.060	66.000	67.250	64.929	8,398,426
2021-12-01	69.050	69.690	66.280	67.130	64.813	10,324,793
2021-11-30	66.700	68.880	66.100	68.280	65.923	14,026,511
2021-11-29	66.300	67.650	65.800	66.760	64.456	9,728,136
2021-11-26	67.500	68.280	66.000	66.630	64.330	9,628,713
2021-11-25	69.060	69.220	67.290	67.460	65.132	8,960,727
2021-11-24	68.030	70.500	67.830	67.960	65.614	12,394,277
2021-11-23	67.500	71.450	66.300	68.520	66.155	14,837,791
2021-11-22	64.600	69.480	64.500	66.740	64.436	15,947,097
2021-11-19	60.070	65.400	59.800	64.600	62.370	17,236,414
2021-11-18	59.000	60.880	57.760	60.070	57.997	9,685,105
2021-11-17	59.000	60.440	58.010	58.680	56.655	10,562,422
2021-11-16	57.840	62.270	57.670	60.600	58.508	14,958,771
2021-11-15	57.550	58.610	57.010	57.410	55.429	6,962,438
2021-11-12	59.020	59.700	57.150	57.550	55.564	9,598,659
2021-11-11	58.000	60.060	57.580	59.530	57.475	9,840,007
2021-11-10	58.940	59.880	57.480	58.080	56.075	8,141,542
2021-11-09	58.720	59.580	58.300	58.780	56.751	6,074,140
2021-11-08	58.520	60.180	57.900	59.320	57.273	7,068,657
2021-11-05	58.800	60.290	58.400	58.700	56.674	10,498,323

← NewerPage 20 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.