Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.850	11.890	11.600	11.730	11.730	4,572,221
2025-01-20	12.060	12.180	11.750	11.800	11.800	5,753,299
2025-01-17	11.670	12.180	11.620	12.070	12.070	10,382,842
2025-01-16	11.310	12.000	11.300	11.680	11.680	9,331,821
2025-01-15	11.570	11.570	11.220	11.300	11.300	4,913,424
2025-01-14	11.280	11.610	11.240	11.590	11.590	5,966,642
2025-01-13	11.080	11.410	11.020	11.320	11.320	5,250,296
2025-01-10	11.310	11.390	11.030	11.140	11.140	5,925,024
2025-01-09	11.310	11.560	11.310	11.310	11.310	3,653,740
2025-01-08	11.400	11.550	11.140	11.410	11.410	7,293,037
2025-01-07	11.680	11.710	11.410	11.460	11.460	4,081,742
2025-01-06	11.550	11.800	11.480	11.680	11.680	4,789,198
2025-01-03	11.740	11.930	11.480	11.530	11.530	6,706,458
2025-01-02	12.070	12.150	11.610	11.680	11.680	6,894,036
2024-12-31	12.140	12.280	12.050	12.050	12.050	8,029,463
2024-12-30	12.050	12.140	11.930	12.130	12.130	7,326,259
2024-12-27	11.870	12.160	11.830	12.050	12.050	7,690,116
2024-12-26	11.770	12.040	11.750	11.890	11.890	5,791,024
2024-12-25	11.880	11.950	11.620	11.780	11.780	4,333,140
2024-12-24	11.670	11.910	11.660	11.870	11.870	4,397,023
2024-12-23	11.800	11.970	11.630	11.650	11.650	5,736,309
2024-12-20	11.880	11.950	11.800	11.830	11.830	4,626,870
2024-12-19	11.900	11.980	11.810	11.910	11.910	5,656,433
2024-12-18	12.110	12.360	11.910	11.930	11.930	8,458,556
2024-12-17	12.340	12.350	12.130	12.180	12.180	9,587,128
2024-12-16	12.170	12.410	11.930	12.390	12.390	11,329,265
2024-12-13	12.030	12.600	12.000	12.170	12.170	17,900,778
2024-12-12	11.840	12.140	11.720	12.130	12.130	13,484,327
2024-12-11	11.760	11.940	11.760	11.830	11.830	8,910,049
2024-12-10	12.320	12.380	11.760	11.790	11.790	17,505,873
2024-12-09	12.160	12.290	11.990	12.040	12.040	6,295,168
2024-12-06	12.220	12.430	12.130	12.160	12.160	8,773,380
2024-12-05	12.070	12.360	11.980	12.240	12.240	10,690,236
2024-12-04	12.230	12.350	12.030	12.120	12.120	9,344,823
2024-12-03	11.800	12.460	11.630	12.310	12.310	23,572,924
2024-12-02	11.600	11.910	11.490	11.790	11.790	12,238,395
2024-11-29	11.360	11.760	11.360	11.650	11.650	13,420,389
2024-11-28	11.310	11.650	11.230	11.440	11.440	13,773,749
2024-11-27	11.250	11.370	11.010	11.350	11.350	9,407,393
2024-11-26	11.220	11.430	11.140	11.280	11.280	6,249,316
2024-11-25	11.310	11.380	11.120	11.270	11.270	7,887,373
2024-11-22	11.760	11.810	11.250	11.250	11.250	10,903,584
2024-11-21	11.780	12.000	11.630	11.750	11.750	9,209,221
2024-11-20	11.390	11.850	11.350	11.820	11.820	18,801,010
2024-11-19	11.200	11.460	11.130	11.450	11.450	11,070,314
2024-11-18	11.250	11.360	11.000	11.200	11.200	16,253,461
2024-11-15	11.310	11.440	11.230	11.250	11.250	8,051,927
2024-11-14	11.720	11.760	11.270	11.310	11.310	12,629,312
2024-11-13	11.760	11.880	11.580	11.720	11.720	10,055,766
2024-11-12	11.690	12.160	11.680	11.780	11.780	24,475,813
2024-11-11	11.410	11.700	11.370	11.690	11.690	14,957,834
2024-11-08	11.520	11.640	11.300	11.500	11.500	15,528,432
2024-11-07	11.150	11.650	11.150	11.450	11.450	21,493,040
2024-11-06	11.180	11.460	11.150	11.200	11.200	15,415,853
2024-11-05	11.060	11.220	10.990	11.190	11.190	16,917,296
2024-11-04	10.780	11.080	10.740	11.070	11.070	12,474,613
2024-11-01	10.720	10.940	10.600	10.840	10.840	12,415,297
2024-10-31	10.880	10.910	10.720	10.800	10.800	9,758,392
2024-10-30	10.880	11.000	10.750	10.880	10.880	11,132,880
2024-10-29	11.240	11.470	10.840	10.890	10.890	17,110,169

← NewerPage 8 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.