Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.400	41.130	40.240	40.540	40.540	3,135,002
2025-10-20	40.410	40.750	40.130	40.380	40.380	2,833,295
2025-10-17	40.950	40.950	40.300	40.390	40.390	3,853,587
2025-10-16	40.520	41.030	40.420	41.000	41.000	5,600,283
2025-10-15	40.370	40.880	40.120	40.630	40.630	5,460,455
2025-10-14	39.930	41.060	39.930	40.560	40.560	7,862,209
2025-10-13	39.610	39.790	39.200	39.700	39.700	5,751,775
2025-10-10	40.570	40.990	40.370	40.370	40.370	4,956,183
2025-10-09	41.150	41.150	40.230	40.630	40.630	6,581,730
2025-09-30	41.300	41.390	40.910	41.150	41.150	4,380,600
2025-09-29	40.810	41.590	40.220	41.390	41.390	7,981,900
2025-09-26	40.690	41.700	40.490	41.000	41.000	6,742,047
2025-09-25	41.410	41.630	40.500	40.720	40.720	6,581,322
2025-09-24	41.310	41.770	41.110	41.540	41.540	4,974,400
2025-09-23	42.100	42.200	41.100	41.480	41.480	5,800,266
2025-09-22	42.600	42.820	42.060	42.280	42.280	5,503,692
2025-09-19	42.990	43.020	41.890	42.700	42.700	8,711,524
2025-09-18	44.260	44.390	42.480	43.020	43.020	11,399,797
2025-09-17	44.960	45.000	44.130	44.200	44.200	5,979,617
2025-09-16	44.730	45.100	44.460	44.950	44.950	4,791,808
2025-09-15	44.900	45.210	44.350	44.700	44.700	5,722,699
2025-09-12	45.660	46.820	45.020	45.060	45.060	9,372,529
2025-09-11	45.630	46.440	45.200	45.930	45.930	10,199,034
2025-09-10	45.000	46.960	44.650	45.930	45.930	14,526,591
2025-09-09	44.530	45.250	44.530	45.250	45.250	9,624,149
2025-09-08	44.090	45.460	44.070	44.820	44.820	8,489,500
2025-09-05	44.500	44.500	43.420	44.380	44.380	6,535,606
2025-09-04	43.850	44.300	43.330	44.300	44.300	7,623,711
2025-09-03	45.360	45.990	43.840	44.060	44.060	8,078,471
2025-09-02	45.110	46.230	44.550	44.720	44.720	11,392,210
2025-09-01	45.330	45.900	44.700	45.150	45.150	9,630,405
2025-08-29	44.680	46.490	44.680	45.580	45.580	12,626,952
2025-08-28	45.000	45.440	43.570	44.650	44.650	11,130,294
2025-08-27	46.070	46.180	44.940	45.010	45.010	14,251,393
2025-08-26	46.380	47.270	45.980	46.130	46.130	17,535,758
2025-08-25	43.920	47.180	43.910	47.080	47.080	22,359,151
2025-08-22	44.100	44.200	43.610	43.910	43.910	8,383,498
2025-08-21	44.590	44.750	43.840	44.050	44.050	10,562,030
2025-08-20	43.000	45.480	42.600	44.760	44.760	22,449,575
2025-08-19	42.100	43.460	42.040	43.030	43.030	14,049,504
2025-08-18	41.940	42.470	41.830	42.140	42.140	7,792,284
2025-08-15	41.490	42.040	41.330	41.830	41.830	5,055,113
2025-08-14	42.000	42.450	41.600	41.670	41.670	6,793,763
2025-08-13	42.210	42.320	41.660	41.950	41.950	6,202,468
2025-08-12	42.190	42.900	41.920	42.110	42.110	8,889,143
2025-08-11	41.060	43.130	41.060	42.510	42.510	13,275,481
2025-08-08	41.630	41.780	41.160	41.190	41.190	4,330,211
2025-08-07	41.110	41.830	41.000	41.630	41.630	7,652,812
2025-08-06	41.150	41.250	40.680	41.160	41.160	4,316,821
2025-08-05	41.030	41.560	41.030	41.120	41.120	4,824,700
2025-08-04	41.000	41.020	40.600	41.010	41.010	4,387,662
2025-08-01	41.200	41.560	40.950	41.190	41.190	5,715,700
2025-07-31	42.120	42.700	40.970	41.060	41.060	10,147,221
2025-07-30	42.520	44.500	42.360	42.490	42.490	13,748,485
2025-07-29	41.860	42.700	41.370	42.530	42.530	9,647,513
2025-07-28	41.380	42.490	40.670	42.120	42.120	9,008,625
2025-07-25	42.220	42.240	41.220	41.370	41.370	8,079,760
2025-07-24	41.680	42.250	41.500	42.250	42.250	8,352,988
2025-07-23	42.210	42.900	41.800	41.850	41.850	12,354,582
2025-07-22	40.070	42.480	40.000	42.180	42.180	18,669,038

← NewerPage 5 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.