Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.340	14.840	14.160	14.400	14.400	15,803,348
2024-04-25	14.540	14.980	14.210	14.880	14.880	9,288,847
2024-04-24	15.450	15.450	13.900	14.680	14.680	26,547,685
2024-04-23	15.450	15.640	15.120	15.360	15.360	11,709,378
2024-04-22	15.290	15.870	15.000	15.460	15.460	21,797,993
2024-04-19	14.650	15.410	14.590	15.280	15.280	15,934,797
2024-04-18	14.220	14.870	14.080	14.700	14.700	8,217,941
2024-04-17	14.450	14.540	14.060	14.260	14.260	8,192,263
2024-04-16	14.620	14.780	14.300	14.310	14.310	6,230,544
2024-04-15	14.640	14.850	14.410	14.630	14.630	5,341,563
2024-04-12	14.670	14.820	14.490	14.630	14.630	3,623,107
2024-04-11	14.470	14.750	14.360	14.630	14.630	4,925,060
2024-04-10	14.680	14.680	14.340	14.460	14.460	3,987,730
2024-04-09	14.350	14.660	14.350	14.600	14.600	5,102,417
2024-04-08	14.550	14.640	14.340	14.350	14.350	6,310,475
2024-04-03	14.650	14.660	14.400	14.590	14.590	5,213,709
2024-04-02	14.250	14.640	14.190	14.590	14.590	9,518,153
2024-04-01	14.620	14.750	14.140	14.250	14.250	10,658,553
2024-03-29	14.510	14.600	14.420	14.600	14.600	2,236,084
2024-03-28	14.420	14.620	14.270	14.590	14.590	7,637,374
2024-03-27	14.510	14.760	14.410	14.440	14.440	4,898,422
2024-03-26	14.300	14.560	14.270	14.510	14.510	4,704,117
2024-03-25	14.380	14.570	14.310	14.310	14.310	3,778,987
2024-03-22	14.910	14.910	14.420	14.460	14.460	6,722,637
2024-03-21	15.210	15.260	14.830	14.830	14.830	6,444,382
2024-03-20	15.150	15.330	15.130	15.200	15.200	4,492,007
2024-03-19	15.360	15.360	15.100	15.180	15.180	4,611,971
2024-03-18	15.400	15.420	15.120	15.300	15.300	5,802,054
2024-03-15	14.930	15.250	14.930	15.200	15.200	4,470,991
2024-03-14	15.050	15.100	14.870	14.990	14.990	5,117,160
2024-03-13	14.780	15.150	14.700	15.040	15.040	9,101,171
2024-03-12	14.570	14.820	14.460	14.740	14.740	6,303,407
2024-03-11	14.450	14.600	14.230	14.600	14.600	6,009,296
2024-03-08	14.380	14.600	14.270	14.570	14.570	5,382,455
2024-03-07	14.480	14.730	14.380	14.380	14.380	5,830,089
2024-03-06	14.700	14.780	14.470	14.480	14.480	4,386,773
2024-03-05	14.560	14.860	14.440	14.740	14.740	5,337,460
2024-03-04	14.780	14.880	14.470	14.630	14.630	5,149,461
2024-03-01	14.700	14.930	14.590	14.770	14.770	6,444,001
2024-02-29	14.250	14.760	14.200	14.730	14.730	8,410,421
2024-02-28	14.400	14.700	14.170	14.370	14.370	8,871,256
2024-02-27	14.300	14.420	14.150	14.400	14.400	6,216,060
2024-02-26	14.500	14.550	14.070	14.290	14.290	4,671,989
2024-02-23	14.350	14.450	14.180	14.370	14.370	4,518,588
2024-02-22	14.050	14.350	14.020	14.280	14.280	6,251,315
2024-02-21	14.040	14.570	13.910	14.110	14.110	7,985,812
2024-02-20	14.000	14.200	13.830	14.090	14.090	5,423,097
2024-02-19	14.500	14.640	13.910	14.070	14.070	8,594,424
2024-02-08	14.140	14.820	14.120	14.340	14.340	13,947,854
2024-02-07	13.180	14.190	13.030	14.110	14.110	11,713,958
2024-02-06	12.320	13.490	12.140	13.110	13.110	13,217,007
2024-02-05	12.070	12.780	11.350	12.260	12.260	15,192,337
2024-02-02	12.600	12.730	11.810	12.210	12.210	8,625,461
2024-02-01	12.760	12.950	12.440	12.610	12.610	6,431,956
2024-01-31	12.960	13.300	12.720	12.790	12.790	7,057,964
2024-01-30	13.310	13.390	12.880	12.920	12.920	7,828,999
2024-01-29	13.730	13.870	13.310	13.400	13.400	4,651,925
2024-01-26	13.730	14.030	13.640	13.770	13.770	6,664,342
2024-01-25	13.570	13.810	13.380	13.750	13.750	7,761,685
2024-01-24	13.450	13.540	12.810	13.470	13.470	8,458,151

← NewerPage 11 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.