Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.120	11.390	10.770	11.320	11.320	6,820,884
2024-07-24	11.380	11.800	11.270	11.770	11.770	5,681,799
2024-07-23	11.830	11.890	11.360	11.390	11.390	5,245,400
2024-07-22	12.180	12.180	11.830	11.850	11.850	5,523,720
2024-07-19	12.180	12.280	12.070	12.170	12.170	4,726,724
2024-07-18	11.570	12.270	11.480	12.150	12.150	9,351,423
2024-07-17	11.250	11.680	11.210	11.640	11.640	5,810,761
2024-07-16	11.340	11.390	11.140	11.270	11.270	5,106,884
2024-07-15	11.460	11.530	11.220	11.340	11.340	6,261,140
2024-07-12	11.700	11.700	11.370	11.480	11.480	5,358,333
2024-07-11	11.400	11.790	11.280	11.650	11.650	9,051,681
2024-07-10	11.140	11.690	10.980	11.220	11.220	12,266,929
2024-07-09	11.640	11.640	11.090	11.150	11.150	13,065,182
2024-07-08	12.130	12.130	11.590	11.630	11.630	4,506,815
2024-07-05	11.810	11.810	11.810	11.810	11.810	0
2024-07-04	12.010	12.030	11.710	11.810	11.810	5,084,192
2024-07-03	12.090	12.140	11.950	11.980	11.980	4,509,667
2024-07-02	12.440	12.470	12.100	12.140	12.140	4,464,953
2024-07-01	12.160	12.590	11.920	12.470	12.470	5,610,218
2024-06-28	12.160	12.420	12.050	12.130	12.130	5,111,230
2024-06-27	12.300	12.390	12.010	12.170	12.170	4,772,716
2024-06-26	12.190	12.390	12.000	12.350	12.350	5,509,491
2024-06-25	12.310	12.480	12.100	12.190	12.190	4,320,494
2024-06-24	12.720	12.730	12.290	12.310	12.310	4,647,628
2024-06-21	12.810	12.970	12.720	12.720	12.720	3,122,016
2024-06-20	12.810	12.890	12.700	12.810	12.810	3,690,316
2024-06-19	12.970	13.090	12.750	12.880	12.880	4,783,236
2024-06-18	13.020	13.240	12.850	13.070	13.070	3,643,096
2024-06-17	13.020	13.230	12.920	13.010	13.010	3,857,700
2024-06-14	13.020	13.130	12.740	13.090	13.090	4,735,832
2024-06-13	13.360	13.360	13.010	13.110	13.110	4,169,112
2024-06-12	13.180	13.380	13.110	13.250	13.250	4,492,929
2024-06-11	13.380	13.380	13.130	13.190	13.190	3,834,369
2024-06-07	13.510	13.660	13.300	13.370	13.370	3,753,730
2024-06-06	13.700	13.830	13.390	13.480	13.480	3,843,505
2024-06-05	13.770	13.910	13.690	13.700	13.700	3,193,471
2024-06-04	13.560	13.860	13.360	13.820	13.820	5,611,808
2024-06-03	13.760	13.870	13.450	13.560	13.560	5,654,492
2024-05-31	13.830	14.050	13.700	13.790	13.790	7,004,592
2024-05-30	13.810	14.260	13.790	13.890	13.890	4,011,524
2024-05-29	14.010	14.140	13.830	13.860	13.860	6,765,820
2024-05-28	14.300	14.300	13.980	14.010	14.010	4,313,924
2024-05-27	14.220	14.310	14.090	14.290	14.290	3,452,487
2024-05-24	14.350	14.350	14.140	14.160	14.160	2,613,886
2024-05-23	14.300	14.430	14.140	14.200	14.200	5,957,454
2024-05-22	14.520	14.870	14.410	14.420	14.420	5,888,675
2024-05-21	14.650	14.730	14.420	14.510	14.510	7,702,874
2024-05-20	14.860	14.950	14.500	14.600	14.600	8,195,562
2024-05-17	14.980	15.010	14.600	14.840	14.840	6,756,240
2024-05-16	15.150	15.250	14.860	15.050	15.050	7,211,760
2024-05-15	15.100	15.290	14.950	15.150	15.150	4,619,912
2024-05-14	15.030	15.230	14.930	15.050	15.050	5,131,126
2024-05-13	15.370	15.370	14.900	15.030	15.030	6,516,060
2024-05-10	15.690	15.690	15.230	15.360	15.360	6,295,874
2024-05-09	15.330	15.660	15.330	15.560	15.560	8,074,419
2024-05-08	15.700	15.730	15.310	15.380	15.380	5,691,441
2024-05-07	15.500	15.650	15.350	15.640	15.640	8,767,129
2024-05-06	14.890	15.530	14.890	15.520	15.520	11,051,972
2024-04-30	15.000	15.180	14.770	14.800	14.800	9,003,064
2024-04-29	14.410	15.080	14.360	15.030	15.030	12,819,731

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	1.4000 CNY
2022-12-16	0.3000 CNY
2022-06-21	1.4000 CNY
2021-06-16	0.4300 CNY
2019-07-04	0.1751 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.