Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.560	11.670	11.490	11.650	11.650	5,728,288
2025-10-22	11.630	11.640	11.470	11.580	11.580	7,915,355
2025-10-21	11.620	11.680	11.550	11.620	11.620	8,671,014
2025-10-20	11.790	11.800	11.560	11.620	11.620	9,586,340
2025-10-17	11.800	11.910	11.700	11.780	11.780	7,027,340
2025-10-16	11.900	11.930	11.710	11.820	11.820	7,309,340
2025-10-15	11.810	12.010	11.800	11.930	11.930	7,806,242
2025-10-14	11.950	12.010	11.810	11.870	11.870	10,533,003
2025-10-13	11.880	11.970	11.750	11.900	11.900	10,512,817
2025-10-10	11.740	12.250	11.740	12.140	12.140	14,131,624
2025-10-09	11.930	11.990	11.650	11.820	11.820	10,875,068
2025-09-30	11.870	12.030	11.790	11.910	11.910	5,860,304
2025-09-29	11.850	12.100	11.660	11.900	11.900	8,802,788
2025-09-26	11.600	11.880	11.550	11.800	11.800	7,916,551
2025-09-25	11.670	11.710	11.470	11.600	11.600	7,388,256
2025-09-24	11.580	11.710	11.560	11.670	11.670	5,531,013
2025-09-23	11.600	11.680	11.460	11.610	11.610	9,196,933
2025-09-22	11.800	11.800	11.500	11.660	11.660	8,194,732
2025-09-19	11.730	11.830	11.680	11.770	11.770	5,831,344
2025-09-18	11.980	11.980	11.670	11.720	11.720	9,685,008
2025-09-17	11.850	11.910	11.750	11.880	11.880	6,268,140
2025-09-16	11.900	12.000	11.630	11.850	11.850	10,430,630
2025-09-15	12.030	12.120	11.890	11.920	11.920	5,885,021
2025-09-12	12.100	12.120	11.930	12.050	12.050	9,006,216
2025-09-11	11.910	12.090	11.910	12.090	12.090	7,614,700
2025-09-10	12.250	12.380	11.890	11.980	11.980	14,035,656
2025-09-09	12.280	12.440	12.230	12.310	12.310	12,329,983
2025-09-08	11.910	12.350	11.790	12.320	12.320	17,860,941
2025-09-05	11.650	12.020	11.610	11.970	11.970	14,474,151
2025-09-04	11.610	11.730	11.470	11.620	11.620	9,826,731
2025-09-03	11.600	11.690	11.410	11.610	11.610	11,382,345
2025-09-02	11.760	11.830	11.490	11.600	11.600	16,037,124
2025-09-01	11.910	12.090	11.710	11.750	11.750	17,209,069
2025-08-29	11.920	12.110	11.820	11.890	11.890	14,434,562
2025-08-28	12.090	12.220	11.680	11.930	11.930	15,635,912
2025-08-27	12.670	12.670	12.090	12.120	12.120	17,797,113
2025-08-26	12.120	12.750	12.060	12.640	12.640	27,645,802
2025-08-25	12.280	12.280	11.980	12.080	12.080	19,247,320
2025-08-22	12.290	12.360	12.100	12.210	12.210	10,835,917
2025-08-21	12.220	12.440	12.110	12.360	12.360	15,044,058
2025-08-20	12.050	12.530	12.030	12.250	12.250	17,510,986
2025-08-19	12.000	12.050	11.840	12.030	12.030	11,865,520
2025-08-18	12.280	12.350	11.950	12.020	12.020	16,409,287
2025-08-15	12.040	12.330	12.030	12.300	12.300	11,431,848
2025-08-14	12.150	12.380	11.950	11.970	11.970	9,641,128
2025-08-13	12.140	12.170	12.050	12.150	12.150	8,369,702
2025-08-12	12.260	12.320	12.000	12.140	12.140	10,916,500
2025-08-11	12.330	12.340	12.190	12.270	12.270	7,640,416
2025-08-08	12.220	12.370	12.170	12.350	12.350	5,552,564
2025-08-07	12.210	12.380	12.180	12.220	12.220	6,043,625
2025-08-06	12.140	12.350	12.070	12.260	12.260	7,487,565
2025-08-05	12.100	12.200	12.030	12.170	12.170	4,943,712
2025-08-04	11.880	12.150	11.800	12.110	12.110	8,507,123
2025-08-01	11.860	12.110	11.860	11.910	11.910	7,494,110
2025-07-31	12.130	12.250	11.880	11.980	11.980	11,865,883
2025-07-30	12.180	12.500	12.100	12.280	12.280	14,516,331
2025-07-29	12.250	12.320	11.830	12.190	12.190	18,310,391
2025-07-28	12.160	12.570	12.060	12.320	12.320	22,844,637
2025-07-25	11.940	12.250	11.870	11.960	11.960	14,803,366
2025-07-24	11.710	11.910	11.610	11.880	11.880	12,995,393

← NewerPage 5 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.