Anhui Guangxin Agrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.240	11.240	10.900	11.140	11.140	14,370,301
2024-10-25	10.920	11.320	10.880	11.250	11.250	17,430,326
2024-10-24	10.980	11.090	10.790	10.920	10.920	11,221,022
2024-10-23	10.950	11.140	10.870	11.060	11.060	15,125,204
2024-10-22	10.830	10.970	10.630	10.950	10.950	15,948,937
2024-10-21	11.180	11.180	10.730	10.860	10.860	17,507,956
2024-10-18	11.110	11.280	10.990	11.110	11.110	18,047,079
2024-10-17	11.280	11.440	11.100	11.110	11.110	6,257,386
2024-10-16	11.050	11.580	11.020	11.270	11.270	8,935,468
2024-10-15	11.460	11.530	11.170	11.180	11.180	8,435,173
2024-10-14	11.430	11.750	11.350	11.500	11.500	10,576,296
2024-10-11	11.700	11.870	11.420	11.570	11.570	12,614,492
2024-10-10	11.800	12.240	11.540	11.690	11.690	14,629,703
2024-10-09	12.500	12.660	11.600	11.700	11.700	19,159,564
2024-10-08	14.010	14.030	12.200	12.830	12.830	36,283,650
2024-09-30	12.100	12.750	12.030	12.750	12.750	18,363,108
2024-09-27	11.250	11.650	11.170	11.640	11.640	5,611,556
2024-09-26	10.700	11.160	10.580	11.140	11.140	10,840,112
2024-09-25	10.580	11.010	10.540	10.690	10.690	11,428,140
2024-09-24	9.700	10.400	9.630	10.370	10.370	10,999,021
2024-09-23	9.650	9.770	9.590	9.620	9.620	2,059,568
2024-09-20	9.790	9.810	9.560	9.650	9.650	3,067,960
2024-09-19	9.730	10.110	9.610	9.790	9.790	3,492,139
2024-09-18	9.760	9.870	9.710	9.730	9.730	2,987,752
2024-09-13	9.970	10.040	9.750	9.760	9.760	3,666,308
2024-09-12	9.990	10.150	9.840	9.910	9.910	3,055,868
2024-09-11	9.880	10.060	9.830	9.990	9.990	2,503,347
2024-09-10	10.000	10.100	9.680	9.940	9.940	4,487,343
2024-09-09	10.160	10.260	9.940	10.030	10.030	5,646,632
2024-09-06	10.480	10.570	10.150	10.160	10.160	5,206,240
2024-09-05	10.460	10.680	10.440	10.480	10.480	3,231,140
2024-09-04	10.570	10.740	10.460	10.490	10.490	3,257,240
2024-09-03	10.380	10.730	10.370	10.580	10.580	7,789,636
2024-09-02	10.530	10.610	10.380	10.430	10.430	4,009,700
2024-08-30	10.530	10.880	10.320	10.600	10.600	7,493,992
2024-08-29	10.320	10.620	10.320	10.560	10.560	4,720,545
2024-08-28	10.370	10.600	10.250	10.430	10.430	5,088,981
2024-08-27	10.320	10.670	10.210	10.530	10.530	5,174,996
2024-08-26	10.210	10.340	10.150	10.320	10.320	2,529,340
2024-08-23	10.140	10.450	10.090	10.220	10.220	4,223,732
2024-08-22	10.110	10.190	9.980	10.140	10.140	2,433,411
2024-08-21	10.090	10.220	10.000	10.120	10.120	2,634,570
2024-08-20	10.220	10.360	9.980	10.090	10.090	4,294,171
2024-08-19	10.290	10.500	10.200	10.220	10.220	4,186,316
2024-08-16	10.660	10.730	10.330	10.360	10.360	4,950,944
2024-08-15	10.560	10.940	10.380	10.650	10.650	6,186,671
2024-08-14	10.920	10.940	10.620	10.620	10.620	4,357,561
2024-08-13	10.760	11.030	10.650	10.940	10.940	4,187,785
2024-08-12	10.860	10.910	10.740	10.780	10.780	4,601,912
2024-08-09	11.050	11.180	10.830	10.850	10.850	4,349,573
2024-08-08	10.810	11.170	10.760	11.030	11.030	6,128,512
2024-08-07	10.810	10.920	10.670	10.800	10.800	4,477,416
2024-08-06	10.800	10.960	10.700	10.860	10.860	5,173,471
2024-08-05	10.830	11.100	10.630	10.680	10.680	5,402,430
2024-08-02	10.920	11.050	10.770	10.880	10.880	4,054,034
2024-08-01	11.320	11.450	10.920	10.940	10.940	5,467,900
2024-07-31	10.950	11.320	10.950	11.280	11.280	6,892,057
2024-07-30	11.180	11.220	10.930	11.030	11.030	4,232,827
2024-07-29	11.440	11.440	11.120	11.190	11.190	3,654,831
2024-07-26	11.360	11.620	11.250	11.460	11.460	5,240,131

← NewerPage 9 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.