Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29.100	29.100	28.230	28.570	19.369	10,959,419
2023-04-28	29.350	29.650	28.620	29.210	19.803	8,673,228
2023-04-27	29.340	30.180	28.810	29.590	20.061	11,347,861
2023-04-26	29.120	29.670	28.750	29.340	19.891	12,159,516
2023-04-25	29.770	30.390	28.390	29.300	19.864	18,668,707
2023-04-24	30.120	30.550	29.900	30.010	20.345	6,541,605
2023-04-21	29.540	30.880	29.310	30.100	20.406	9,389,653
2023-04-20	29.580	30.000	28.780	29.500	20.000	12,527,124
2023-04-19	30.020	30.280	29.410	29.480	19.986	6,244,320
2023-04-18	29.740	30.160	29.580	30.140	20.433	9,857,003
2023-04-17	30.100	30.350	29.580	29.740	20.162	11,030,573
2023-04-14	30.190	30.450	29.900	30.200	20.474	5,850,776
2023-04-13	30.340	30.350	29.830	30.100	20.406	4,372,545
2023-04-12	30.980	31.270	30.060	30.310	20.549	10,203,657
2023-04-11	31.000	31.410	30.800	31.130	21.105	6,064,823
2023-04-10	31.060	31.330	30.600	31.180	21.138	8,172,448
2023-04-07	31.750	32.280	30.930	31.250	21.186	6,743,539
2023-04-06	31.500	32.060	31.300	31.840	21.586	4,926,712
2023-04-04	32.640	32.640	31.000	31.830	21.579	10,870,693
2023-04-03	32.680	33.100	32.400	32.550	22.067	5,738,047
2023-03-31	32.680	33.410	32.510	32.980	22.359	7,380,993
2023-03-30	32.540	32.700	32.080	32.680	22.155	4,281,460
2023-03-29	31.380	32.960	31.380	32.740	22.196	8,082,128
2023-03-28	31.720	31.920	31.080	31.590	21.416	6,872,539
2023-03-27	31.500	32.090	30.800	31.720	21.505	10,169,682
2023-03-24	32.200	32.200	31.530	31.600	21.423	11,727,192
2023-03-23	32.450	32.790	31.990	32.180	21.816	11,423,685
2023-03-22	32.960	33.130	32.400	32.600	22.101	5,340,384
2023-03-21	32.980	33.240	32.770	32.920	22.318	3,874,624
2023-03-20	32.950	33.250	32.700	33.050	22.406	4,359,976
2023-03-17	33.100	33.590	32.730	32.830	22.257	6,525,022
2023-03-16	32.820	33.630	32.650	33.050	22.406	6,718,360
2023-03-15	33.070	33.400	32.820	32.910	22.311	5,263,595
2023-03-14	32.650	33.260	32.260	33.100	22.440	6,721,811
2023-03-13	32.700	32.970	32.410	32.550	22.067	6,795,294
2023-03-10	33.050	33.500	32.690	33.000	22.372	5,241,093
2023-03-09	33.300	33.680	33.010	33.190	22.501	5,203,584
2023-03-08	33.000	33.160	32.710	33.100	22.440	4,816,719
2023-03-07	33.130	33.650	32.770	32.850	22.271	7,706,918
2023-03-06	33.280	33.360	32.720	33.130	22.460	7,180,973
2023-03-03	33.950	33.950	32.990	33.160	22.481	6,405,359
2023-03-02	32.830	33.750	32.560	33.460	22.684	10,675,638
2023-03-01	32.720	33.120	32.350	32.880	22.291	6,477,359
2023-02-28	32.090	32.760	32.090	32.700	22.169	7,588,719
2023-02-27	31.360	32.370	31.280	32.300	21.898	8,085,354
2023-02-24	31.750	31.780	31.210	31.550	21.389	3,903,163
2023-02-23	32.100	32.330	31.300	31.660	21.464	10,229,808
2023-02-22	32.570	32.590	31.930	32.450	22.000	7,527,455
2023-02-21	32.100	33.220	32.090	32.450	22.000	16,897,172
2023-02-20	31.290	32.100	31.210	32.030	21.715	4,021,424
2023-02-17	31.490	31.920	31.320	31.560	21.396	4,295,508
2023-02-16	32.010	32.270	31.100	31.380	21.274	7,551,089
2023-02-15	32.360	32.370	31.930	32.350	21.932	4,854,455
2023-02-14	32.360	32.720	31.950	32.370	21.945	7,703,938
2023-02-13	31.400	32.360	31.220	32.260	21.871	9,819,117
2023-02-10	31.250	31.590	31.060	31.440	21.315	3,665,393
2023-02-09	31.250	31.550	31.100	31.440	21.315	5,727,223
2023-02-08	31.230	31.450	31.050	31.380	21.274	3,589,010
2023-02-07	31.350	31.380	30.900	31.280	21.206	3,223,430
2023-02-06	31.790	31.820	31.060	31.160	21.125	4,840,518

← NewerPage 15 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.