Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.450	13.540	12.810	13.470	13.470	8,458,151
2024-01-23	13.180	13.550	13.070	13.420	13.420	9,257,085
2024-01-22	14.130	14.130	13.270	13.270	13.270	6,432,969
2024-01-19	14.130	14.340	14.000	14.180	14.180	3,517,216
2024-01-18	14.200	14.290	13.800	14.190	14.190	5,338,297
2024-01-17	14.790	14.830	14.300	14.330	14.330	3,199,268
2024-01-16	14.700	15.050	14.630	14.800	14.800	4,602,197
2024-01-15	14.810	14.840	14.630	14.780	14.780	2,342,814
2024-01-12	14.810	15.020	14.610	14.780	14.780	4,001,257
2024-01-11	14.280	14.940	14.180	14.810	14.810	7,813,030
2024-01-10	14.100	14.480	13.900	14.270	14.270	4,335,107
2024-01-09	13.840	14.160	13.730	14.100	14.100	5,225,988
2024-01-08	14.300	14.300	13.840	13.840	13.840	4,013,280
2024-01-05	14.510	14.580	14.240	14.270	14.270	4,412,399
2024-01-04	14.570	14.670	14.430	14.480	14.480	3,679,210
2024-01-03	14.500	14.740	14.360	14.610	14.610	3,674,609
2024-01-02	14.500	14.690	14.330	14.580	14.580	3,314,227
2023-12-29	14.700	14.940	14.420	14.500	14.500	7,339,405
2023-12-28	14.150	14.760	14.070	14.730	14.730	4,547,337
2023-12-27	14.290	14.370	14.000	14.140	14.140	5,623,580
2023-12-26	14.460	14.600	14.170	14.280	14.280	4,762,190
2023-12-25	14.340	14.410	14.230	14.350	14.350	3,575,003
2023-12-22	14.420	14.490	14.220	14.330	14.330	5,902,443
2023-12-21	14.430	14.550	14.290	14.390	14.390	4,940,913
2023-12-20	14.650	14.760	14.420	14.450	14.450	5,803,650
2023-12-19	14.600	14.800	14.520	14.650	14.650	5,533,548
2023-12-18	15.050	15.050	14.610	14.680	14.680	5,944,025
2023-12-15	15.260	15.330	14.800	15.000	15.000	5,909,906
2023-12-14	15.570	15.730	15.200	15.250	15.250	6,352,344
2023-12-13	15.650	15.690	15.500	15.600	15.600	3,657,540
2023-12-12	15.650	15.860	15.550	15.730	15.730	3,261,354
2023-12-11	15.500	15.940	15.190	15.830	15.830	5,444,731
2023-12-08	15.450	15.620	15.360	15.500	15.500	4,083,412
2023-12-07	16.010	16.010	15.260	15.510	15.510	4,060,685
2023-12-06	15.560	15.940	15.560	15.770	15.770	4,309,928
2023-12-05	15.900	15.930	15.610	15.670	15.670	6,258,398
2023-12-04	16.270	16.270	15.890	15.930	15.930	4,461,941
2023-12-01	16.430	16.470	16.290	16.290	16.290	3,204,091
2023-11-30	16.300	16.430	16.090	16.400	16.400	4,208,973
2023-11-29	16.260	16.420	16.210	16.270	16.270	3,923,572
2023-11-28	16.070	16.280	15.960	16.270	16.270	4,949,521
2023-11-27	15.960	16.280	15.900	16.040	16.040	6,468,182
2023-11-24	15.880	15.970	15.620	15.950	15.950	6,341,272
2023-11-23	15.790	16.000	15.690	15.880	15.880	5,780,412
2023-11-22	15.900	15.950	15.560	15.740	15.740	7,733,386
2023-11-21	16.280	16.380	15.950	15.970	15.970	7,575,264
2023-11-20	16.540	16.540	16.110	16.270	16.270	8,573,599
2023-11-17	16.600	16.750	16.510	16.530	16.530	3,732,540
2023-11-16	16.800	16.800	16.560	16.590	16.590	3,109,492
2023-11-15	16.670	16.940	16.640	16.810	16.810	4,207,610
2023-11-14	16.560	16.850	16.420	16.700	16.700	4,593,482
2023-11-13	16.490	16.550	16.220	16.530	16.530	5,273,739
2023-11-10	16.290	16.600	16.150	16.500	16.500	5,416,486
2023-11-09	16.120	16.390	16.030	16.300	16.300	4,908,210
2023-11-08	16.390	16.390	15.930	16.090	16.090	5,555,625
2023-11-07	16.510	16.570	16.310	16.380	16.380	2,991,900
2023-11-06	16.710	16.890	16.460	16.510	16.510	5,852,572
2023-11-03	16.200	16.970	16.200	16.600	16.600	8,180,316
2023-11-02	16.410	16.550	16.060	16.320	16.320	7,389,680
2023-11-01	16.610	16.720	16.260	16.410	16.410	6,070,450

← NewerPage 12 of 21 · 1,218 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.