Anhui Yingjia Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 64.780 | 65.400 | 63.900 | 64.310 | 64.310 | 4,438,694 |
| 2024-10-23 | 64.080 | 67.970 | 63.500 | 65.800 | 65.800 | 9,383,227 |
| 2024-10-22 | 63.100 | 64.770 | 62.980 | 63.810 | 63.810 | 6,026,480 |
| 2024-10-21 | 61.660 | 63.600 | 60.850 | 63.090 | 63.090 | 6,389,000 |
| 2024-10-18 | 60.900 | 63.990 | 60.050 | 62.300 | 62.300 | 8,827,781 |
| 2024-10-17 | 62.880 | 63.360 | 61.160 | 61.300 | 61.300 | 3,693,400 |
| 2024-10-16 | 62.000 | 63.950 | 61.880 | 62.540 | 62.540 | 3,998,978 |
| 2024-10-15 | 64.880 | 65.780 | 62.890 | 63.090 | 63.090 | 4,963,262 |
| 2024-10-14 | 62.840 | 65.950 | 60.610 | 65.190 | 65.190 | 9,255,889 |
| 2024-10-11 | 64.010 | 65.340 | 62.010 | 62.890 | 62.890 | 4,822,619 |
| 2024-10-10 | 64.000 | 67.320 | 62.670 | 64.880 | 64.880 | 9,154,788 |
| 2024-10-09 | 69.770 | 69.770 | 64.350 | 64.350 | 64.350 | 11,366,808 |
| 2024-10-08 | 80.190 | 80.190 | 68.000 | 71.500 | 71.500 | 15,489,762 |
| 2024-09-30 | 70.620 | 72.920 | 67.040 | 72.920 | 72.920 | 8,930,944 |
| 2024-09-27 | 62.000 | 66.290 | 61.990 | 66.290 | 66.290 | 9,015,806 |
| 2024-09-26 | 54.880 | 60.260 | 54.610 | 60.260 | 60.260 | 11,623,707 |
| 2024-09-25 | 55.710 | 56.350 | 54.350 | 54.780 | 54.780 | 6,892,404 |
| 2024-09-24 | 54.100 | 55.170 | 53.000 | 55.150 | 55.150 | 8,174,730 |
| 2024-09-23 | 51.250 | 53.710 | 51.250 | 53.020 | 53.020 | 5,860,993 |
| 2024-09-20 | 50.330 | 52.150 | 49.800 | 51.800 | 51.800 | 5,401,667 |
| 2024-09-19 | 49.100 | 52.100 | 49.100 | 50.570 | 50.570 | 7,079,656 |
| 2024-09-18 | 47.280 | 49.450 | 46.600 | 49.000 | 49.000 | 7,267,804 |
| 2024-09-13 | 49.510 | 49.950 | 47.030 | 47.300 | 47.300 | 5,262,200 |
| 2024-09-12 | 50.180 | 51.410 | 49.530 | 49.540 | 49.540 | 5,621,692 |
| 2024-09-11 | 49.650 | 50.670 | 49.330 | 49.950 | 49.950 | 2,176,434 |
| 2024-09-10 | 49.150 | 50.940 | 49.000 | 50.130 | 50.130 | 5,795,897 |
| 2024-09-09 | 49.540 | 49.990 | 48.400 | 49.000 | 49.000 | 3,286,800 |
| 2024-09-06 | 51.090 | 51.510 | 50.270 | 50.280 | 50.280 | 2,235,600 |
| 2024-09-05 | 50.400 | 51.300 | 49.830 | 51.110 | 51.110 | 3,219,300 |
| 2024-09-04 | 50.800 | 51.490 | 50.200 | 50.360 | 50.360 | 2,558,207 |
| 2024-09-03 | 48.500 | 51.160 | 48.410 | 50.810 | 50.810 | 6,180,358 |
| 2024-09-02 | 49.980 | 49.980 | 48.500 | 48.600 | 48.600 | 4,131,274 |
| 2024-08-30 | 48.100 | 51.380 | 47.630 | 50.300 | 50.300 | 6,971,692 |
| 2024-08-29 | 47.180 | 49.090 | 47.180 | 48.610 | 48.610 | 4,032,388 |
| 2024-08-28 | 48.170 | 48.580 | 46.600 | 47.620 | 47.620 | 3,750,204 |
| 2024-08-27 | 49.000 | 49.390 | 48.200 | 48.600 | 48.600 | 3,153,950 |
| 2024-08-26 | 50.670 | 50.720 | 49.090 | 49.300 | 49.300 | 4,055,506 |
| 2024-08-23 | 50.000 | 51.890 | 49.900 | 50.740 | 50.740 | 3,261,789 |
| 2024-08-22 | 51.210 | 51.300 | 49.500 | 50.300 | 50.300 | 3,753,002 |
| 2024-08-21 | 50.620 | 52.000 | 50.500 | 51.290 | 51.290 | 2,958,296 |
| 2024-08-20 | 51.620 | 52.180 | 50.810 | 50.930 | 50.930 | 3,283,035 |
| 2024-08-19 | 51.370 | 52.830 | 50.750 | 51.780 | 51.780 | 7,526,364 |
| 2024-08-16 | 50.260 | 50.740 | 49.470 | 50.720 | 50.720 | 3,426,263 |
| 2024-08-15 | 50.010 | 50.990 | 49.970 | 50.260 | 50.260 | 2,903,945 |
| 2024-08-14 | 51.360 | 51.390 | 50.010 | 50.100 | 50.100 | 3,012,816 |
| 2024-08-13 | 52.050 | 52.190 | 50.500 | 51.300 | 51.300 | 3,446,060 |
| 2024-08-12 | 52.150 | 52.370 | 51.500 | 51.850 | 51.850 | 2,819,501 |
| 2024-08-09 | 53.130 | 54.020 | 52.230 | 52.260 | 52.260 | 4,163,955 |
| 2024-08-08 | 52.220 | 54.150 | 52.220 | 52.870 | 52.870 | 5,901,134 |
| 2024-08-07 | 51.150 | 53.330 | 50.730 | 52.730 | 52.730 | 5,761,614 |
| 2024-08-06 | 50.900 | 52.130 | 50.120 | 51.540 | 51.540 | 4,327,602 |
| 2024-08-05 | 49.760 | 52.080 | 49.400 | 50.840 | 50.840 | 5,946,631 |
| 2024-08-02 | 49.080 | 50.260 | 49.000 | 49.800 | 49.800 | 3,642,282 |
| 2024-08-01 | 52.200 | 52.500 | 49.570 | 49.800 | 49.800 | 7,264,671 |
| 2024-07-31 | 50.000 | 52.600 | 49.670 | 52.250 | 52.250 | 6,609,920 |
| 2024-07-30 | 49.650 | 50.000 | 48.770 | 49.870 | 49.870 | 3,363,095 |
| 2024-07-29 | 51.240 | 51.500 | 49.660 | 50.030 | 50.030 | 5,088,493 |
| 2024-07-26 | 51.730 | 52.370 | 50.900 | 51.250 | 51.250 | 4,591,429 |
| 2024-07-25 | 52.250 | 53.520 | 51.180 | 51.720 | 51.720 | 4,696,950 |
| 2024-07-24 | 53.680 | 54.380 | 52.000 | 52.500 | 52.500 | 4,815,867 |
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.