Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	40.000	40.110	39.700	40.080	40.080	5,479,047
2025-07-18	39.330	40.150	39.330	39.940	39.940	10,715,701
2025-07-17	39.380	39.760	39.010	39.360	39.360	5,864,400
2025-07-16	38.900	39.710	38.880	39.470	39.470	6,307,963
2025-07-15	39.900	40.130	38.850	39.070	39.070	10,256,596
2025-07-14	40.330	40.480	39.920	40.270	40.270	6,107,217
2025-07-11	40.600	40.930	40.080	40.540	40.540	9,960,148
2025-07-10	40.100	40.580	40.030	40.550	40.550	7,984,373
2025-07-09	39.500	40.590	39.400	40.220	40.220	12,138,108
2025-07-08	39.200	39.600	39.060	39.580	39.580	5,931,218
2025-07-07	39.500	39.730	39.180	39.300	39.300	4,527,735
2025-07-04	39.580	39.800	39.230	39.500	39.500	6,128,399
2025-07-03	39.200	39.890	39.000	39.580	39.580	9,162,126
2025-07-02	38.950	39.370	38.760	39.250	39.250	7,273,343
2025-07-01	39.220	39.280	38.820	38.950	38.950	5,514,817
2025-06-30	38.890	39.800	38.540	39.430	39.430	10,516,311
2025-06-27	38.900	39.140	38.740	38.820	38.820	6,179,300
2025-06-26	39.200	40.460	39.000	39.040	39.040	12,352,338
2025-06-25	38.990	39.490	38.430	39.430	39.430	10,902,379
2025-06-24	38.540	39.000	38.400	38.950	38.950	9,498,873
2025-06-23	39.200	39.200	38.000	38.480	38.480	13,047,520
2025-06-20	38.680	41.340	38.550	41.320	41.320	25,688,837
2025-06-19	38.750	39.230	38.400	38.550	38.550	5,750,479
2025-06-18	39.230	40.350	38.880	38.940	38.940	9,463,267
2025-06-17	38.530	39.010	38.460	38.760	38.760	5,725,752
2025-06-16	37.980	38.770	37.790	38.620	38.620	6,400,305
2025-06-13	39.420	39.450	38.380	38.430	38.430	9,584,360
2025-06-12	40.250	40.360	39.410	39.470	39.470	9,304,100
2025-06-11	39.870	41.180	39.800	40.360	40.360	9,800,567
2025-06-10	40.390	40.410	39.620	39.900	39.900	7,232,594
2025-06-09	40.930	41.000	40.300	40.450	40.450	8,037,599
2025-06-06	40.980	41.430	40.740	40.930	40.930	5,400,077
2025-06-05	40.880	41.490	40.680	40.930	40.930	5,908,005
2025-06-04	40.630	41.130	40.510	40.850	40.850	4,897,098
2025-06-03	40.110	40.640	39.810	40.640	40.640	6,340,651
2025-05-30	41.960	41.980	40.400	40.400	40.400	10,338,304
2025-05-29	42.000	42.060	41.400	41.980	41.980	4,921,214
2025-05-28	42.050	42.240	41.710	42.080	42.080	4,798,401
2025-05-27	41.800	42.410	41.690	42.070	42.070	5,224,734
2025-05-26	41.600	42.200	41.320	41.890	41.890	4,552,285
2025-05-23	42.400	42.500	41.870	41.870	41.870	5,671,050
2025-05-22	42.820	42.940	42.100	42.210	42.210	6,620,851
2025-05-21	42.850	43.580	42.830	42.950	42.950	7,365,592
2025-05-20	42.900	43.140	42.460	42.790	42.790	7,572,298
2025-05-19	44.000	44.070	42.640	43.140	43.140	11,924,791
2025-05-16	45.050	45.050	44.240	44.350	44.350	5,337,444
2025-05-15	45.700	45.980	45.000	45.000	45.000	5,711,742
2025-05-14	46.150	46.500	45.210	45.980	45.980	7,899,798
2025-05-13	46.470	46.500	46.020	46.050	46.050	4,259,086
2025-05-12	46.000	46.200	45.750	46.180	46.180	4,268,497
2025-05-09	45.890	46.200	45.620	45.820	45.820	4,399,446
2025-05-08	45.470	46.100	45.170	45.980	45.980	5,621,709
2025-05-07	45.340	46.400	45.300	45.690	45.690	8,821,076
2025-05-06	44.000	44.930	43.900	44.920	44.920	8,774,181
2025-04-30	44.440	44.620	43.900	43.920	43.920	9,985,652
2025-04-29	45.500	45.990	43.910	44.410	44.410	21,858,600
2025-04-28	49.970	49.990	48.710	48.790	48.790	8,028,261
2025-04-25	49.010	50.340	48.900	49.970	49.970	7,682,800
2025-04-24	50.040	50.180	49.020	49.040	49.040	7,399,058
2025-04-23	50.000	50.340	49.960	50.090	50.090	5,544,905

← NewerPage 6 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.