Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	55.350	57.300	55.350	56.490	56.490	6,911,495
2025-01-16	54.700	56.780	54.700	55.910	55.910	7,166,768
2025-01-15	55.230	55.250	54.300	54.700	54.700	3,604,565
2025-01-14	55.150	55.800	54.800	55.220	55.220	7,873,945
2025-01-13	53.000	55.540	52.850	55.140	55.140	7,188,629
2025-01-10	53.760	54.350	53.200	53.440	53.440	4,200,599
2025-01-09	52.500	55.180	51.950	53.980	53.980	8,492,428
2025-01-08	51.310	52.970	50.680	52.520	52.520	8,001,834
2025-01-07	50.350	51.590	50.070	51.340	51.340	4,187,658
2025-01-06	50.000	51.250	49.110	50.340	50.340	6,271,100
2025-01-03	52.320	52.690	51.250	51.430	51.430	4,181,295
2025-01-02	53.830	53.890	52.060	52.300	52.300	5,625,974
2024-12-31	53.810	55.130	53.700	53.940	53.940	7,111,588
2024-12-30	54.170	54.450	53.510	53.790	53.790	5,172,223
2024-12-27	53.320	54.760	52.780	54.160	54.160	6,716,642
2024-12-26	53.210	53.630	52.600	53.310	53.310	5,535,296
2024-12-25	54.040	54.520	53.200	53.490	53.490	4,192,000
2024-12-24	53.870	54.320	53.650	54.190	54.190	4,220,900
2024-12-23	55.800	56.250	53.740	53.870	53.870	6,992,951
2024-12-20	55.320	55.790	54.910	55.750	55.750	4,890,350
2024-12-19	57.730	57.730	55.000	55.440	55.440	11,117,058
2024-12-18	60.050	60.170	58.000	58.310	58.310	7,904,116
2024-12-17	60.190	60.890	59.700	60.010	60.010	3,724,700
2024-12-16	63.480	63.660	59.800	60.180	60.180	6,860,200
2024-12-13	64.600	64.820	63.130	63.480	63.480	4,688,314
2024-12-12	64.200	65.560	63.640	65.200	65.200	6,654,795
2024-12-11	61.050	64.880	61.050	64.190	64.190	9,592,050
2024-12-10	63.250	63.990	61.000	61.550	61.550	11,251,291
2024-12-09	60.250	60.990	59.710	60.050	60.050	2,660,933
2024-12-06	59.570	60.730	59.570	60.250	60.250	3,318,834
2024-12-05	60.570	60.570	59.530	59.830	59.830	3,195,472
2024-12-04	60.780	61.270	60.380	60.640	60.640	2,756,467
2024-12-03	61.300	61.660	60.680	61.120	61.120	3,175,867
2024-12-02	61.300	62.150	60.580	61.830	61.830	4,690,396
2024-11-29	61.740	62.790	61.250	61.640	61.640	4,279,153
2024-11-28	61.900	61.990	61.080	61.300	61.300	2,365,902
2024-11-27	60.690	62.580	59.620	61.910	61.910	3,995,795
2024-11-26	60.320	61.980	60.300	60.710	60.710	2,577,250
2024-11-25	59.840	61.610	59.800	60.760	60.760	3,564,300
2024-11-22	62.280	62.990	59.760	59.890	59.890	3,970,100
2024-11-21	63.300	63.650	61.900	62.590	62.590	3,662,600
2024-11-20	62.830	63.780	62.180	63.370	63.370	2,984,850
2024-11-19	62.090	63.200	61.670	63.200	63.200	4,256,712
2024-11-18	64.780	64.950	61.830	62.310	62.310	5,882,789
2024-11-15	66.690	67.500	64.810	64.950	64.950	4,339,042
2024-11-14	67.010	68.500	66.090	66.320	66.320	5,815,370
2024-11-13	66.000	68.000	65.560	67.640	67.640	6,262,481
2024-11-12	66.110	68.500	66.100	66.690	66.690	8,180,455
2024-11-11	64.760	66.000	64.250	65.990	65.990	6,709,860
2024-11-08	68.010	69.000	65.010	65.580	65.580	10,272,012
2024-11-07	61.020	67.750	61.000	67.750	67.750	14,736,292
2024-11-06	61.210	62.250	60.870	61.590	61.590	5,810,000
2024-11-05	60.680	61.640	59.910	61.530	61.530	6,268,780
2024-11-04	60.780	61.480	59.310	60.760	60.760	5,789,616
2024-11-01	59.580	62.450	59.100	60.780	60.780	7,525,598
2024-10-31	60.210	60.850	59.310	60.180	60.180	7,573,006
2024-10-30	60.420	62.520	60.150	60.970	60.970	11,050,712
2024-10-29	67.000	67.000	63.000	63.530	63.530	10,690,970
2024-10-28	67.000	68.330	64.810	68.030	68.030	8,448,639
2024-10-25	64.310	66.780	63.540	65.950	65.950	5,808,238

← NewerPage 8 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.