Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.000	10.380	9.960	10.290	10.290	18,328,039
2026-07-17	9.980	10.260	9.920	9.980	9.980	14,826,809
2026-07-16	10.000	10.090	9.790	9.950	9.950	8,591,916
2026-07-15	9.510	10.190	9.510	10.000	10.000	14,792,398
2026-07-14	9.440	9.730	9.440	9.610	9.610	9,220,777
2026-07-13	9.470	9.590	9.410	9.480	9.480	8,138,953
2026-07-10	9.480	9.830	9.300	9.690	9.470	12,869,709
2026-07-09	9.810	9.860	9.420	9.480	9.265	10,266,059
2026-07-08	9.890	10.020	9.700	9.780	9.558	8,978,885
2026-07-07	10.090	10.170	9.840	9.870	9.646	9,363,100
2026-07-06	9.850	10.300	9.800	10.050	9.822	12,597,714
2026-07-03	9.990	10.080	9.760	9.860	9.860	10,202,343
2026-07-02	9.770	10.000	9.670	9.890	9.890	11,650,076
2026-07-01	9.550	9.830	9.380	9.760	9.760	15,602,534
2026-06-30	9.800	9.820	9.500	9.580	9.580	15,240,407
2026-06-29	9.970	10.030	9.600	9.840	9.840	13,087,880
2026-06-26	10.200	10.260	9.950	9.950	9.950	13,189,832
2026-06-25	10.540	10.580	10.180	10.290	10.290	12,659,020
2026-06-24	10.640	10.780	10.460	10.600	10.600	12,224,684
2026-06-23	10.850	11.030	10.480	10.480	10.480	12,865,147
2026-06-22	10.400	11.350	10.170	10.900	10.900	23,639,571
2026-06-18	10.680	10.760	10.330	10.400	10.400	15,034,470
2026-06-17	10.890	10.960	10.700	10.780	10.780	8,994,823
2026-06-16	11.230	11.600	10.910	10.960	10.960	13,661,378
2026-06-15	11.000	11.530	11.000	11.280	11.280	16,706,915
2026-06-12	10.470	11.250	10.310	11.020	11.020	22,993,798
2026-06-11	10.740	10.790	10.350	10.430	10.430	11,688,140
2026-06-10	10.470	10.920	10.330	10.720	10.720	16,260,144
2026-06-09	10.830	10.830	10.490	10.550	10.550	11,880,126
2026-06-08	11.150	11.200	10.680	10.760	10.760	12,838,925
2026-06-05	11.090	11.360	11.020	11.160	11.160	12,392,434
2026-06-04	11.090	11.190	10.800	11.120	11.120	15,216,859
2026-06-03	11.160	11.160	10.920	11.090	11.090	11,018,888
2026-06-02	11.420	11.480	11.080	11.180	11.180	10,369,348
2026-06-01	11.190	11.540	11.160	11.370	11.370	12,354,844
2026-05-29	11.080	11.460	10.970	11.190	11.190	14,490,114
2026-05-28	11.210	11.330	10.960	11.090	11.090	8,798,179
2026-05-27	11.360	11.420	11.090	11.210	11.210	10,362,463
2026-05-26	11.280	11.420	11.160	11.360	11.360	9,942,570
2026-05-25	11.550	11.750	11.210	11.280	11.280	15,130,367
2026-05-22	11.550	11.720	11.450	11.590	11.590	11,152,269
2026-05-21	11.850	12.040	11.440	11.480	11.480	18,405,694
2026-05-20	11.820	12.330	11.760	11.880	11.880	19,422,656
2026-05-19	11.910	11.990	11.700	11.820	11.820	15,349,476
2026-05-18	12.120	12.230	11.800	11.890	11.890	14,664,972
2026-05-15	12.300	12.410	12.120	12.180	12.180	16,241,933
2026-05-14	12.500	12.560	12.130	12.250	12.250	19,502,964
2026-05-13	12.550	12.940	12.470	12.520	12.520	24,808,007
2026-05-12	13.000	13.010	12.420	12.510	12.510	23,717,465
2026-05-11	12.650	13.280	12.610	12.810	12.810	33,947,548
2026-05-08	12.970	13.000	12.500	12.560	12.560	30,148,488
2026-05-07	14.230	14.240	12.730	12.990	12.990	57,712,305
2026-05-06	14.220	14.650	14.010	14.130	14.130	33,918,800
2026-04-30	15.100	15.300	14.790	14.850	14.850	14,963,756
2026-04-29	15.060	15.350	14.750	15.100	15.100	16,682,227
2026-04-28	14.930	15.310	14.820	14.920	14.920	20,686,522
2026-04-27	14.720	15.150	14.440	14.950	14.950	37,153,070
2026-04-24	13.690	15.170	13.690	15.170	15.170	38,030,418
2026-04-23	13.440	13.920	13.440	13.790	13.790	11,757,843
2026-04-22	13.690	13.790	13.490	13.530	13.530	10,618,503

← NewerPage 2 of 3 · 121 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.