Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.210	12.220	11.870	12.020	12.020	12,712,333
2026-01-15	11.750	12.340	11.730	12.190	12.190	18,248,583
2026-01-14	11.920	12.060	11.710	11.830	11.830	13,128,820
2026-01-13	11.850	12.120	11.850	11.930	11.930	11,849,485
2026-01-12	11.890	11.980	11.830	11.910	11.910	9,306,827
2026-01-09	11.980	12.010	11.820	11.880	11.880	9,743,332
2026-01-08	12.100	12.170	11.910	11.990	11.990	9,536,425
2026-01-07	12.100	12.390	11.980	12.170	12.170	14,700,656
2026-01-06	11.590	12.090	11.570	11.970	11.970	14,098,020
2026-01-05	11.470	11.610	11.410	11.570	11.570	7,426,673
2025-12-31	11.600	11.620	11.480	11.480	11.480	4,418,608
2025-12-30	11.370	11.650	11.330	11.570	11.570	10,171,132
2025-12-29	11.550	11.580	11.330	11.450	11.450	8,790,276
2025-12-26	11.600	11.640	11.480	11.540	11.540	5,146,308
2025-12-25	11.410	11.690	11.360	11.610	11.610	7,373,597
2025-12-24	11.290	11.450	11.240	11.430	11.430	5,499,284
2025-12-23	11.310	11.350	11.270	11.290	11.290	3,570,540
2025-12-22	11.400	11.440	11.310	11.320	11.320	5,079,212
2025-12-19	11.350	11.450	11.280	11.400	11.400	5,321,384
2025-12-18	11.250	11.430	11.120	11.300	11.300	5,197,170
2025-12-17	11.120	11.280	11.070	11.230	11.230	4,056,771
2025-12-16	11.330	11.330	11.010	11.130	11.130	6,185,471
2025-12-15	11.260	11.400	11.230	11.270	11.270	4,650,148
2025-12-12	11.260	11.310	11.240	11.250	11.250	3,500,310
2025-12-11	11.340	11.380	11.230	11.230	11.230	4,581,732
2025-12-10	11.240	11.380	11.240	11.350	11.350	4,259,180
2025-12-09	11.570	11.570	11.260	11.290	11.290	9,691,050
2025-12-08	11.730	11.740	11.500	11.560	11.560	6,200,732
2025-12-05	11.430	11.740	11.390	11.670	11.670	9,825,121
2025-12-04	11.470	11.480	11.340	11.450	11.450	5,754,160
2025-12-03	11.440	11.590	11.420	11.480	11.480	9,384,617
2025-12-02	11.350	11.470	11.330	11.430	11.430	6,474,073
2025-12-01	11.360	11.440	11.310	11.380	11.380	6,941,272
2025-11-28	11.350	11.380	11.270	11.320	11.320	5,704,848
2025-11-27	11.260	11.470	11.180	11.370	11.370	12,506,565
2025-11-26	11.320	11.390	11.220	11.230	11.230	9,637,618
2025-11-25	11.350	11.400	11.280	11.300	11.300	13,374,144
2025-11-24	11.570	11.590	11.280	11.290	11.290	13,355,782
2025-11-21	11.820	11.870	11.480	11.490	11.490	17,816,673
2025-11-20	12.090	12.120	11.850	11.900	11.900	7,875,982
2025-11-19	12.130	12.270	11.980	12.070	12.070	8,258,240
2025-11-18	12.380	12.570	12.090	12.090	12.090	9,232,590
2025-11-17	12.610	12.710	12.400	12.410	12.410	9,181,785
2025-11-14	12.730	12.900	12.560	12.570	12.570	9,092,745
2025-11-13	12.550	12.860	12.550	12.740	12.740	12,914,560
2025-11-12	12.740	12.740	12.450	12.520	12.520	11,628,300
2025-11-11	12.490	12.870	12.490	12.750	12.750	13,171,310
2025-11-10	12.550	12.840	12.400	12.790	12.790	20,805,048
2025-11-07	11.980	12.550	11.980	12.460	12.460	20,700,060
2025-11-06	11.880	12.120	11.840	12.050	12.050	12,227,119
2025-11-05	11.600	12.070	11.540	11.860	11.860	15,628,341
2025-11-04	11.870	11.950	11.620	11.690	11.690	8,235,009
2025-11-03	11.810	12.000	11.670	11.900	11.900	9,358,807
2025-10-31	11.590	11.850	11.560	11.720	11.720	8,593,720
2025-10-30	11.700	11.700	11.510	11.620	11.620	11,010,160
2025-10-29	11.580	11.760	11.500	11.690	11.690	10,760,377
2025-10-28	11.660	11.660	11.470	11.590	11.590	8,369,005
2025-10-27	11.690	11.820	11.610	11.630	11.630	8,422,299
2025-10-24	11.660	11.750	11.560	11.690	11.690	6,408,080
2025-10-23	11.560	11.670	11.490	11.650	11.650	5,728,288

← NewerPage 4 of 5 · 243 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.