Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.950	11.190	10.890	11.120	11.120	6,039,713
2025-04-23	10.970	11.120	10.930	11.010	11.010	5,736,484
2025-04-22	10.690	11.070	10.430	10.990	10.990	14,197,574
2025-04-21	10.700	10.810	10.660	10.730	10.730	5,850,881
2025-04-18	10.860	10.860	10.670	10.720	10.720	4,024,922
2025-04-17	10.690	10.880	10.620	10.780	10.780	4,835,284
2025-04-16	11.170	11.170	10.570	10.710	10.710	10,538,069
2025-04-15	11.120	11.220	11.000	11.160	11.160	7,344,896
2025-04-14	10.930	11.140	10.930	11.060	11.060	7,046,628
2025-04-11	10.860	11.050	10.830	10.900	10.900	6,701,436
2025-04-10	11.070	11.120	10.870	10.970	10.970	11,874,066
2025-04-09	11.190	11.230	10.650	10.940	10.940	12,919,904
2025-04-08	11.000	11.390	10.990	11.240	11.240	13,945,327
2025-04-07	11.480	11.480	10.680	10.850	10.850	18,942,026
2025-04-03	11.820	11.950	11.750	11.870	11.870	3,381,303
2025-04-02	11.830	12.060	11.810	11.910	11.910	4,419,372
2025-04-01	11.700	11.920	11.670	11.860	11.860	5,016,972
2025-03-31	11.840	11.880	11.650	11.700	11.700	6,062,360
2025-03-28	12.120	12.160	11.710	11.870	11.870	11,483,972
2025-03-27	11.910	12.320	11.910	12.130	12.130	10,267,176
2025-03-26	12.090	12.260	11.940	11.980	11.980	8,149,432
2025-03-25	12.000	12.090	11.760	12.020	12.020	8,402,496
2025-03-24	12.030	12.220	11.980	12.090	12.090	8,581,912
2025-03-21	11.810	12.350	11.810	11.990	11.990	14,132,412
2025-03-20	12.020	12.060	11.810	11.840	11.840	7,413,208
2025-03-19	12.020	12.080	11.870	12.030	12.030	7,190,631
2025-03-18	12.350	12.350	11.950	12.040	12.040	11,301,820
2025-03-17	12.510	12.510	12.120	12.300	12.300	11,029,353
2025-03-14	12.640	12.750	12.390	12.510	12.510	9,535,513
2025-03-13	12.400	12.840	12.400	12.670	12.670	16,882,598
2025-03-12	12.090	12.930	12.070	12.460	12.460	30,662,419
2025-03-11	11.330	12.080	11.230	12.020	12.020	13,970,838
2025-03-10	11.260	11.420	11.200	11.360	11.360	5,743,650
2025-03-07	11.280	11.390	11.220	11.260	11.260	5,095,814
2025-03-06	11.280	11.320	11.210	11.260	11.260	4,278,236
2025-03-05	11.380	11.410	11.230	11.290	11.290	3,856,467
2025-03-04	11.450	11.620	11.330	11.390	11.390	3,772,984
2025-03-03	11.530	11.710	11.500	11.550	11.550	5,951,744
2025-02-28	11.500	11.620	11.410	11.540	11.540	5,983,635
2025-02-27	11.460	11.660	11.380	11.560	11.560	6,163,356
2025-02-26	11.230	11.550	11.220	11.440	11.440	9,040,855
2025-02-25	11.250	11.380	11.170	11.220	11.220	5,391,274
2025-02-24	11.260	11.420	11.230	11.300	11.300	5,265,500
2025-02-21	11.380	11.410	11.180	11.240	11.240	5,750,062
2025-02-20	11.270	11.490	11.160	11.400	11.400	6,230,428
2025-02-19	11.360	11.420	11.140	11.260	11.260	9,600,022
2025-02-18	11.580	11.690	11.330	11.390	11.390	6,076,053
2025-02-17	11.600	11.650	11.390	11.520	11.520	6,870,871
2025-02-14	11.850	11.880	11.570	11.620	11.620	6,028,593
2025-02-13	11.890	11.900	11.700	11.780	11.780	5,229,390
2025-02-12	11.850	12.000	11.710	11.910	11.910	6,947,467
2025-02-11	11.530	11.930	11.390	11.890	11.890	9,803,871
2025-02-10	11.640	11.690	11.480	11.530	11.530	6,273,820
2025-02-07	11.550	11.760	11.450	11.640	11.640	6,134,734
2025-02-06	11.590	11.690	11.440	11.550	11.550	4,752,216
2025-02-05	11.760	11.860	11.550	11.590	11.590	4,473,932
2025-01-27	11.640	11.830	11.570	11.710	11.710	3,387,334
2025-01-24	11.570	11.780	11.520	11.620	11.620	4,696,280
2025-01-23	11.820	11.880	11.540	11.560	11.560	4,395,500
2025-01-22	11.670	11.800	11.620	11.750	11.750	2,571,908

← NewerPage 7 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.