Anhui Yingjia Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.100	40.200	38.070	40.000	40.000	6,754,504
2026-10-15	38.380	40.640	38.010	38.600	38.600	5,835,726
2026-10-14	37.050	39.080	37.050	38.490	38.490	4,504,105
2026-10-13	38.200	38.420	37.290	37.500	37.500	3,512,136
2026-10-12	38.800	39.350	37.800	38.100	38.100	2,253,089
2026-10-09	38.460	39.150	37.900	38.870	38.870	2,970,034
2026-10-08	38.350	38.790	37.950	38.500	38.500	2,778,001
2026-09-30	37.700	39.920	37.390	38.720	38.720	5,473,984
2026-09-29	36.940	37.570	36.900	37.450	37.450	1,927,598
2026-09-28	37.200	37.930	36.700	37.100	37.100	2,434,214
2026-09-24	38.780	39.200	37.070	37.200	37.200	3,709,865
2026-09-23	38.790	39.860	38.510	39.140	39.140	4,190,740
2026-09-22	38.770	39.160	38.210	38.900	38.900	2,831,539
2026-09-21	37.440	39.000	37.300	38.770	38.770	4,144,600
2026-09-18	37.900	38.350	37.680	37.770	37.770	2,156,200
2026-09-17	37.760	38.300	37.030	38.040	38.040	3,762,724
2026-09-16	37.600	37.790	37.260	37.760	37.760	2,462,939
2026-09-15	38.200	38.500	37.700	37.770	37.770	1,616,100
2026-09-14	38.070	38.790	37.800	38.050	38.050	2,603,500
2026-09-11	38.090	38.400	37.340	37.830	37.830	4,481,530
2026-09-10	39.800	39.950	38.300	38.340	38.340	4,322,800
2026-09-09	40.610	40.690	39.630	39.900	39.900	3,335,000
2026-09-08	41.000	41.390	40.080	40.930	40.930	3,235,717
2026-09-07	41.050	41.090	40.380	40.990	40.990	4,094,083
2026-09-04	40.000	41.960	39.860	41.050	41.050	6,020,400
2026-09-03	40.290	41.180	39.880	40.080	40.080	3,685,009
2026-09-02	40.820	42.100	40.220	40.280	40.280	4,976,116
2026-09-01	39.840	42.420	39.840	41.130	41.130	8,688,114
2026-08-31	40.500	40.850	39.670	40.270	40.270	5,318,900
2026-08-28	39.370	40.780	38.380	40.510	40.510	6,436,161
2026-08-27	38.500	39.390	38.020	39.380	39.380	4,646,543
2026-08-26	39.800	39.800	37.680	38.900	38.900	9,638,024
2026-08-25	39.370	40.190	39.180	39.460	39.460	4,245,076
2026-08-24	38.920	40.540	38.580	39.790	39.790	7,387,066
2026-08-21	39.700	39.850	38.900	38.970	38.970	5,543,300
2026-08-20	39.500	40.330	39.180	39.950	39.950	6,129,665
2026-08-19	39.600	40.200	39.000	39.500	39.500	5,874,108
2026-08-18	39.480	40.480	39.450	40.100	40.100	6,570,150
2026-08-17	40.920	40.930	38.660	39.400	39.400	12,209,015
2026-08-14	41.820	42.380	41.030	41.270	41.270	5,550,576
2026-08-13	41.940	42.990	41.700	41.860	41.860	9,657,731
2026-08-12	40.340	42.550	39.980	41.930	41.930	11,245,826
2026-08-11	39.060	41.350	39.010	40.250	40.250	10,658,198
2026-08-10	36.900	40.500	36.660	40.180	40.180	14,580,207
2026-08-07	36.870	37.100	36.020	37.050	37.050	6,386,900
2026-08-06	36.900	37.070	36.360	36.880	36.880	5,673,756
2026-08-05	37.110	37.230	36.000	36.810	36.810	6,445,866
2026-08-04	37.750	37.750	36.900	37.100	37.100	5,366,910
2026-08-03	38.780	38.800	37.540	37.560	37.560	7,414,783
2026-07-31	36.370	39.330	36.370	38.870	38.870	10,587,559
2026-07-30	36.360	39.260	36.360	38.120	38.120	13,671,393
2026-07-29	36.400	37.400	36.380	36.650	36.650	7,574,394
2026-07-28	35.240	37.200	35.060	36.940	36.940	10,293,381
2026-07-27	34.820	35.690	34.650	35.240	35.240	4,311,054
2026-07-24	35.540	35.750	34.700	34.960	34.960	5,205,442
2026-07-23	35.790	36.220	34.970	35.750	35.750	8,875,584
2026-07-22	34.500	36.250	33.870	36.240	36.240	11,467,319
2026-07-21	35.000	35.540	34.500	34.830	34.830	11,418,237
2026-07-20	33.450	35.770	33.130	35.030	35.030	12,597,880

Page 1 of 1 · 59 trading days

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.