Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	39.300	39.780	38.930	39.080	39.080	4,994,800
2026-01-14	39.420	40.150	39.060	39.340	39.340	6,343,046
2026-01-13	40.130	40.350	39.440	39.560	39.560	5,897,138
2026-01-12	39.690	40.300	39.690	40.180	40.180	6,716,464
2026-01-09	39.750	40.290	39.550	39.840	39.840	4,070,100
2026-01-08	39.610	39.880	39.250	39.690	39.690	3,941,028
2026-01-07	40.250	40.500	39.680	39.780	39.780	5,485,700
2026-01-06	40.110	40.270	39.810	40.240	40.240	3,954,300
2026-01-05	39.540	40.510	39.450	40.110	40.110	5,004,452
2025-12-31	40.000	40.360	39.410	39.560	39.560	3,695,632
2025-12-30	39.700	40.550	39.610	40.070	40.070	4,161,618
2025-12-29	39.800	40.810	39.710	39.940	39.940	5,105,579
2025-12-26	40.160	40.220	39.680	39.870	39.870	3,575,130
2025-12-25	39.770	40.780	39.720	40.360	40.360	4,705,021
2025-12-24	39.990	40.050	39.410	39.780	39.780	2,526,260
2025-12-23	40.100	40.380	39.790	39.980	39.980	2,469,520
2025-12-22	39.950	40.740	39.890	40.240	40.240	3,761,497
2025-12-19	39.020	40.450	38.730	40.090	40.090	6,645,644
2025-12-18	39.260	39.470	38.880	38.890	38.890	2,865,100
2025-12-17	39.500	39.530	38.850	39.270	39.270	3,750,084
2025-12-16	39.030	39.900	39.020	39.480	39.480	4,346,487
2025-12-15	39.840	40.500	39.200	39.420	39.420	9,248,937
2025-12-12	39.110	39.980	38.960	39.100	39.100	5,712,935
2025-12-11	39.250	39.490	38.860	38.920	38.920	2,929,562
2025-12-10	39.090	39.640	38.710	39.320	39.320	4,129,099
2025-12-09	39.720	39.790	38.830	38.940	38.940	5,391,521
2025-12-08	40.340	40.430	39.670	39.800	39.800	3,299,391
2025-12-05	39.880	40.360	39.880	40.170	40.170	2,654,800
2025-12-04	40.270	40.450	39.510	39.910	39.910	3,560,800
2025-12-03	41.070	41.240	40.120	40.270	40.270	3,393,800
2025-12-02	42.100	42.390	41.000	41.080	41.080	4,461,400
2025-12-01	41.900	42.670	41.800	42.260	42.260	3,445,600
2025-11-28	42.300	42.500	41.770	42.100	42.100	2,791,400
2025-11-27	42.250	42.960	41.730	42.400	42.400	4,562,883
2025-11-26	41.900	42.280	41.640	42.080	42.080	3,262,500
2025-11-25	41.500	42.110	41.140	41.880	41.880	3,415,499
2025-11-24	41.630	42.770	41.370	41.490	41.490	5,459,071
2025-11-21	42.690	43.920	41.570	41.630	41.630	6,324,663
2025-11-20	42.500	43.390	42.110	42.900	42.900	5,959,453
2025-11-19	42.550	42.780	41.860	42.210	42.210	2,923,200
2025-11-18	42.900	43.350	42.320	42.570	42.570	4,059,733
2025-11-17	42.750	43.200	42.180	42.990	42.990	4,169,500
2025-11-14	43.600	44.600	42.920	42.920	42.920	6,399,600
2025-11-13	43.220	44.170	42.750	43.880	43.880	7,465,699
2025-11-12	43.400	44.200	43.100	43.140	43.140	6,848,271
2025-11-11	43.290	43.700	42.830	43.500	43.500	7,456,571
2025-11-10	41.620	44.230	41.560	43.850	43.850	14,717,772
2025-11-07	42.040	42.790	41.590	41.630	41.630	4,531,860
2025-11-06	42.690	43.150	41.890	42.060	42.060	5,316,031
2025-11-05	42.550	42.990	42.200	42.690	42.690	4,725,549
2025-11-04	42.900	43.190	42.320	42.690	42.690	5,216,000
2025-11-03	42.170	43.380	42.010	43.010	43.010	11,656,704
2025-10-31	39.750	43.500	39.750	42.380	42.380	22,422,501
2025-10-30	39.060	41.140	39.060	40.080	40.080	13,758,637
2025-10-29	39.400	39.490	38.740	39.070	39.070	5,489,089
2025-10-28	39.650	39.950	39.500	39.570	39.570	3,285,283
2025-10-27	39.700	39.950	39.560	39.700	39.700	3,522,208
2025-10-24	40.310	40.980	39.770	39.810	39.810	5,536,786
2025-10-23	40.010	40.480	39.780	40.450	40.450	3,367,899
2025-10-22	40.360	40.720	40.180	40.190	40.190	2,720,795

← NewerPage 4 of 21 · 1,215 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.