Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	35.300	35.480	34.010	34.570	34.570	6,076,450
2026-04-16	35.820	36.380	35.700	35.740	35.740	3,152,352
2026-04-15	35.570	35.880	35.200	35.820	35.820	2,808,095
2026-04-14	35.840	35.910	35.060	35.590	35.590	3,208,400
2026-04-13	35.570	35.790	35.000	35.790	35.790	2,242,393
2026-04-10	35.270	35.950	35.250	35.680	35.680	2,778,395
2026-04-09	35.450	35.700	35.000	35.270	35.270	3,278,836
2026-04-08	35.610	35.810	35.370	35.760	35.760	3,862,773
2026-04-07	35.510	35.790	34.880	35.510	35.510	3,592,253
2026-04-03	36.350	36.350	35.280	35.520	35.520	6,366,201
2026-04-02	34.000	36.840	34.000	36.350	36.350	15,114,637
2026-04-01	32.710	34.350	32.390	34.070	34.070	9,504,571
2026-03-31	34.000	34.890	32.460	32.500	32.500	8,720,994
2026-03-30	31.600	32.400	31.530	32.390	32.390	2,511,300
2026-03-27	31.420	32.180	31.350	31.970	31.970	1,872,996
2026-03-26	32.540	32.940	31.710	31.730	31.730	2,425,440
2026-03-25	32.460	32.680	32.320	32.600	32.600	2,160,340
2026-03-24	32.790	32.810	31.860	32.470	32.470	2,295,118
2026-03-23	32.710	33.000	31.750	31.840	31.840	4,801,121
2026-03-20	34.330	34.440	33.500	33.500	33.500	3,231,595
2026-03-19	35.350	35.400	34.180	34.200	34.200	3,570,816
2026-03-18	35.760	35.780	35.330	35.530	35.530	2,244,683
2026-03-17	35.830	35.920	35.500	35.690	35.690	2,432,000
2026-03-16	35.340	36.020	35.340	35.850	35.850	3,238,671
2026-03-13	35.320	35.700	35.180	35.480	35.480	2,262,300
2026-03-12	35.710	35.720	35.150	35.430	35.430	3,556,298
2026-03-11	35.970	35.970	35.680	35.740	35.740	2,309,676
2026-03-10	36.190	36.190	35.770	35.910	35.910	3,029,200
2026-03-09	36.000	36.300	35.750	35.980	35.980	2,726,147
2026-03-06	35.850	36.400	35.600	36.370	36.370	2,324,087
2026-03-05	35.760	36.090	35.720	35.790	35.790	2,358,674
2026-03-04	36.570	36.570	35.510	35.610	35.610	4,128,595
2026-03-03	36.750	37.480	36.340	36.740	36.740	4,186,100
2026-03-02	37.640	37.640	36.820	36.910	36.910	3,986,796
2026-02-27	38.130	38.280	37.750	38.020	38.020	3,092,027
2026-02-26	38.900	39.080	38.000	38.110	38.110	5,817,200
2026-02-25	38.800	38.990	38.700	38.950	38.950	2,658,213
2026-02-24	39.730	39.780	38.540	38.730	38.730	4,787,512
2026-02-13	39.870	40.180	39.310	39.330	39.330	4,168,454
2026-02-12	40.840	40.890	39.620	39.680	39.680	5,581,930
2026-02-11	40.800	41.000	40.400	40.750	40.750	3,968,700
2026-02-10	41.570	41.570	40.570	40.870	40.870	5,169,080
2026-02-09	42.160	42.160	41.000	41.740	41.740	7,890,463
2026-02-06	42.080	42.900	41.810	42.270	42.270	8,066,218
2026-02-05	42.320	43.100	42.030	42.360	42.360	9,357,769
2026-02-04	41.410	43.050	41.230	42.700	42.700	13,097,003
2026-02-03	41.100	42.360	41.070	41.580	41.580	8,164,240
2026-02-02	40.580	42.600	40.390	41.630	41.630	13,858,529
2026-01-30	42.210	42.210	40.620	40.630	40.630	15,836,952
2026-01-29	38.760	42.630	38.680	42.630	42.630	21,396,204
2026-01-28	38.410	39.000	38.350	38.750	38.750	2,870,249
2026-01-27	38.790	38.880	38.300	38.510	38.510	2,933,008
2026-01-26	38.860	39.070	38.420	38.960	38.960	3,795,497
2026-01-23	38.890	39.270	38.800	39.120	39.120	3,214,001
2026-01-22	38.940	39.050	38.700	38.840	38.840	3,329,948
2026-01-21	39.940	39.940	38.890	38.960	38.960	6,802,000
2026-01-20	39.260	40.200	39.150	39.880	39.880	8,611,599
2026-01-19	38.890	39.300	38.610	39.240	39.240	4,664,600
2026-01-16	39.140	39.260	38.800	38.990	38.990	4,626,704
2026-01-15	39.300	39.780	38.930	39.080	39.080	4,994,800

← NewerPage 3 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.