Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.870	12.150	11.660	11.730	11.730	23,066,998
2025-07-22	11.520	11.870	11.340	11.830	11.830	24,112,551
2025-07-21	11.440	11.630	11.230	11.520	11.520	28,711,054
2025-07-18	10.900	11.350	10.900	11.230	11.230	22,998,222
2025-07-17	10.860	10.930	10.830	10.890	10.890	5,234,680
2025-07-16	10.820	10.890	10.790	10.860	10.860	5,084,838
2025-07-15	10.940	10.970	10.800	10.830	10.830	8,184,013
2025-07-14	11.000	11.010	10.930	10.950	10.950	4,950,541
2025-07-11	11.020	11.080	10.930	10.950	10.950	8,314,385
2025-07-10	10.900	11.020	10.870	11.000	11.000	8,625,985
2025-07-09	10.870	10.960	10.840	10.860	10.860	7,661,570
2025-07-08	10.830	10.900	10.780	10.870	10.870	8,874,315
2025-07-07	10.780	10.860	10.750	10.820	10.820	6,585,680
2025-07-04	10.900	10.900	10.670	10.800	10.800	13,959,564
2025-07-03	10.770	10.920	10.720	10.900	10.900	15,334,598
2025-07-02	10.730	10.780	10.700	10.770	10.770	8,265,435
2025-07-01	10.690	10.750	10.640	10.750	10.750	8,646,473
2025-06-30	10.770	10.780	10.630	10.670	10.670	14,049,281
2025-06-27	10.730	10.850	10.730	10.770	10.770	7,989,456
2025-06-26	10.780	10.830	10.690	10.720	10.720	9,544,596
2025-06-25	10.830	10.860	10.750	10.820	10.820	11,511,167
2025-06-24	10.730	10.910	10.730	10.820	10.820	9,772,285
2025-06-23	10.700	10.820	10.660	10.770	10.770	7,574,023
2025-06-20	10.900	11.000	10.760	10.770	10.770	7,453,096
2025-06-19	11.170	11.170	10.810	10.870	10.870	12,518,568
2025-06-18	11.600	11.650	11.350	11.390	11.390	12,050,994
2025-06-17	11.710	11.860	11.580	11.640	11.640	11,410,210
2025-06-16	11.450	11.820	11.410	11.710	11.710	16,406,679
2025-06-13	11.680	11.770	11.420	11.460	11.460	12,738,706
2025-06-12	11.420	11.800	11.350	11.770	11.770	19,482,307
2025-06-11	11.330	11.490	11.260	11.430	11.430	11,547,300
2025-06-10	11.510	11.570	11.250	11.320	11.320	16,120,309
2025-06-09	11.560	11.750	11.470	11.510	11.510	16,148,059
2025-06-06	11.300	11.720	11.250	11.650	11.650	30,129,433
2025-06-05	11.110	11.530	11.080	11.330	11.330	25,599,586
2025-06-04	11.200	11.210	11.090	11.120	11.120	13,922,018
2025-06-03	11.010	11.240	11.000	11.200	11.200	16,840,905
2025-05-30	11.250	11.320	11.070	11.080	11.080	26,577,337
2025-05-29	11.210	11.510	11.060	11.370	11.370	44,473,059
2025-05-28	12.600	12.600	11.440	11.560	11.560	89,062,479
2025-05-27	10.770	11.860	10.720	11.860	11.860	33,565,204
2025-05-26	10.800	10.820	10.680	10.780	10.780	4,916,154
2025-05-23	10.880	10.890	10.800	10.820	10.820	4,231,292
2025-05-22	10.930	10.930	10.770	10.830	10.830	5,633,872
2025-05-21	11.020	11.030	10.840	10.940	10.940	4,375,055
2025-05-20	10.930	11.140	10.840	11.020	11.020	6,882,721
2025-05-19	10.810	10.990	10.710	10.930	10.930	6,434,674
2025-05-16	10.810	10.850	10.740	10.810	10.810	4,473,870
2025-05-15	10.830	10.880	10.730	10.800	10.800	4,330,192
2025-05-14	10.810	10.850	10.710	10.830	10.830	4,597,280
2025-05-13	11.020	11.030	10.770	10.810	10.810	9,427,100
2025-05-12	11.010	11.080	10.870	10.930	10.930	6,171,235
2025-05-09	10.860	11.050	10.860	10.960	10.960	7,710,572
2025-05-08	10.920	10.980	10.860	10.860	10.860	6,002,900
2025-05-07	10.990	11.120	10.850	10.910	10.910	4,979,299
2025-05-06	10.910	10.930	10.800	10.900	10.900	4,638,900
2025-04-30	10.880	11.000	10.710	10.800	10.800	7,724,231
2025-04-29	10.650	11.040	10.570	10.950	10.950	12,616,084
2025-04-28	11.020	11.100	10.540	10.650	10.650	18,802,192
2025-04-25	11.050	11.580	11.050	11.440	11.440	11,456,710

← NewerPage 6 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.