Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	50.100	50.900	49.880	50.050	50.050	7,433,422
2025-04-21	50.010	50.170	49.320	50.090	50.090	6,359,299
2025-04-18	50.720	50.750	50.010	50.080	50.080	5,232,500
2025-04-17	51.220	51.680	50.720	50.770	50.770	6,467,881
2025-04-16	51.200	51.580	50.730	51.520	51.520	4,509,264
2025-04-15	51.670	52.130	51.090	51.340	51.340	6,499,914
2025-04-14	52.640	52.720	51.760	51.810	51.810	8,042,033
2025-04-11	53.150	53.550	51.960	52.640	52.640	6,670,500
2025-04-10	53.360	53.780	52.700	53.700	53.700	7,258,299
2025-04-09	52.000	53.820	51.600	53.350	53.350	6,028,917
2025-04-08	51.310	52.900	51.060	52.720	52.720	7,388,853
2025-04-07	52.900	53.990	49.500	51.220	51.220	7,212,200
2025-04-03	52.760	54.920	52.740	54.260	54.260	6,026,113
2025-04-02	54.130	54.330	53.100	53.150	53.150	4,454,495
2025-04-01	54.130	54.580	54.000	54.090	54.090	4,005,312
2025-03-31	54.520	55.290	54.000	54.120	54.120	4,570,600
2025-03-28	56.020	56.470	54.610	55.050	55.050	5,779,796
2025-03-27	55.560	56.670	55.560	56.250	56.250	3,240,100
2025-03-26	56.150	56.420	55.830	55.920	55.920	4,322,600
2025-03-25	56.150	56.390	55.530	56.360	56.360	4,368,722
2025-03-24	56.780	56.970	55.820	56.300	56.300	6,597,204
2025-03-21	56.940	57.790	56.370	56.780	56.780	4,827,440
2025-03-20	57.130	57.620	56.700	56.940	56.940	5,209,300
2025-03-19	56.800	57.660	56.700	57.130	57.130	5,726,307
2025-03-18	58.010	58.330	56.290	57.040	57.040	8,062,000
2025-03-17	60.900	61.070	58.000	58.030	58.030	10,002,638
2025-03-14	59.000	61.920	58.500	60.290	60.290	10,737,492
2025-03-13	59.560	60.980	58.600	58.690	58.690	5,408,195
2025-03-12	60.070	60.940	59.110	59.580	59.580	6,448,508
2025-03-11	58.610	60.880	58.310	60.640	60.640	11,075,481
2025-03-10	56.760	59.550	56.570	59.220	59.220	10,881,108
2025-03-07	54.480	57.900	54.280	57.820	57.820	11,438,580
2025-03-06	54.450	54.990	53.600	54.830	54.830	6,771,002
2025-03-05	53.880	54.280	53.400	54.270	54.270	4,244,869
2025-03-04	55.610	55.610	52.830	53.980	53.980	6,579,571
2025-03-03	56.410	57.940	55.600	56.040	56.040	7,235,544
2025-02-28	55.990	58.480	55.610	56.410	56.410	13,802,098
2025-02-27	52.700	56.200	52.400	55.520	55.520	16,033,251
2025-02-26	52.500	52.750	51.880	52.720	52.720	5,616,648
2025-02-25	52.980	53.350	52.390	52.500	52.500	5,845,000
2025-02-24	52.000	54.200	51.700	53.700	53.700	16,003,483
2025-02-21	52.290	53.200	51.680	52.390	52.390	5,630,973
2025-02-20	52.580	53.360	52.220	52.300	52.300	3,386,662
2025-02-19	52.330	52.740	51.610	52.740	52.740	5,371,372
2025-02-18	53.990	54.010	52.250	52.410	52.410	6,203,265
2025-02-17	54.340	55.450	53.920	54.110	54.110	4,878,008
2025-02-14	53.850	54.540	53.600	54.400	54.400	5,439,108
2025-02-13	52.000	55.250	51.750	54.280	54.280	13,195,132
2025-02-12	51.950	52.200	51.100	52.200	52.200	6,571,099
2025-02-11	53.250	53.400	51.660	51.850	51.850	5,899,600
2025-02-10	53.700	53.970	52.910	53.260	53.260	3,900,890
2025-02-07	53.400	54.200	52.910	53.710	53.710	4,601,772
2025-02-06	53.930	54.350	53.010	53.400	53.400	5,923,598
2025-02-05	56.000	56.000	53.850	53.940	53.940	4,588,653
2025-01-27	55.270	56.350	55.000	55.760	55.760	3,724,200
2025-01-24	54.680	55.850	54.550	55.260	55.260	3,801,866
2025-01-23	55.920	56.220	55.160	55.280	55.280	3,891,769
2025-01-22	56.200	56.400	54.900	55.520	55.520	6,606,794
2025-01-21	58.770	58.770	55.880	56.370	56.370	8,285,115
2025-01-20	57.110	58.880	56.600	58.530	58.530	9,179,481

← NewerPage 7 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.