Advertisement
U.S. markets open in 1 hour 13 minutes

Anhui Gujing Distillery Co., Ltd. (000596.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
262.44-0.16 (-0.06%)
At close: 03:05PM CST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024257.92266.45258.20262.44262.441,251,995
Mar 27, 2024266.00267.33261.40262.60262.601,049,568
Mar 26, 2024257.92266.00257.03265.60265.601,608,268
Mar 25, 2024258.00260.30251.49257.92257.921,853,700
Mar 22, 2024266.00266.00252.00261.50261.502,338,098
Mar 21, 2024255.90266.99255.00266.45266.452,003,276
Mar 20, 2024256.78257.99252.31257.19257.192,046,814
Mar 19, 2024247.00262.00245.20256.89256.892,655,217
Mar 18, 2024240.99247.89239.19247.00247.001,682,237
Mar 15, 2024240.51245.00239.33240.87240.87797,529
Mar 14, 2024240.18247.00240.00241.75241.751,372,945
Mar 13, 2024241.00243.45238.03240.19240.191,091,780
Mar 12, 2024234.88243.99232.65242.53242.532,665,169
Mar 11, 2024227.50236.88227.50234.70234.701,521,524
Mar 08, 2024231.38233.49227.00228.94228.94990,071
Mar 07, 2024228.55235.63228.52231.99231.991,530,438
Mar 06, 2024230.88236.22228.30229.10229.101,862,330
Mar 05, 2024223.36231.98223.00231.10231.102,416,284
Mar 04, 2024220.68224.70220.68224.26224.261,863,923
Mar 01, 2024217.54222.28216.50221.51221.511,902,611
Feb 29, 2024216.00219.25215.75219.13219.132,034,870
Feb 28, 2024218.86221.49216.65216.65216.651,653,948
Feb 27, 2024220.30221.30216.61219.50219.501,737,125
Feb 26, 2024222.54225.74219.55222.00222.001,280,867
Feb 23, 2024224.80227.20221.80224.36224.361,381,300
Feb 22, 2024224.64227.00222.19224.88224.881,893,349
Feb 21, 2024214.94230.12214.20226.56226.562,536,118
Feb 20, 2024220.60223.28215.10218.11218.111,418,725
Feb 19, 2024226.00230.64219.00221.33221.332,072,424
Feb 08, 2024224.56230.79218.20220.00220.001,962,099
Feb 07, 2024219.60224.50216.80224.50224.502,476,656
Feb 06, 2024210.18220.07209.00219.60219.602,626,637
Feb 05, 2024200.98212.78200.04210.22210.222,331,440
Feb 02, 2024200.89208.50199.16204.65204.652,296,544
Feb 01, 2024198.30202.50197.56200.06200.061,455,016
Jan 31, 2024200.77201.60195.39199.12199.121,681,296
Jan 30, 2024208.19209.99200.49200.79200.792,194,130
Jan 29, 2024211.74216.59205.32210.30210.301,915,637
Jan 26, 2024211.57215.50210.16211.74211.741,538,484
Jan 25, 2024207.82212.90206.00212.50212.501,925,878
Jan 24, 2024207.61209.27202.35207.83207.831,401,285
Jan 23, 2024206.96211.15204.00207.20207.201,466,392
Jan 22, 2024213.43213.85206.24207.02207.021,755,740
Jan 19, 2024209.20215.78209.19214.14214.141,362,771
Jan 18, 2024206.65211.32204.40210.97210.971,492,130
Jan 17, 2024213.98214.00208.10208.20208.201,661,327
Jan 16, 2024211.84215.50210.43213.98213.981,314,195
Jan 15, 2024213.55217.80211.00212.43212.431,661,283
Jan 12, 2024212.02216.11210.30214.76214.761,412,884
Jan 11, 2024210.10214.00208.50212.89212.891,303,257
Jan 10, 2024210.99214.40209.41211.21211.211,313,788
Jan 09, 2024212.37212.96207.00211.34211.342,005,468
Jan 08, 2024213.60217.00212.00213.75213.751,861,994
Jan 05, 2024210.33214.98209.52212.77212.771,555,716
Jan 04, 2024216.00217.00209.76211.55211.552,067,187
Jan 03, 2024223.40224.50214.90217.28217.282,527,687
Jan 02, 2024231.81232.82223.60224.34224.341,885,057
Dec 29, 2023234.77237.19230.01232.80232.801,793,700
Dec 28, 2023225.99235.80224.32234.77234.771,692,590
Dec 27, 2023225.48228.01223.60226.32226.321,110,654
Dec 26, 2023224.67225.90223.50224.75224.75807,833
Dec 25, 2023222.00225.59222.00224.95224.95818,381
Dec 22, 2023222.02225.00220.69222.88222.881,111,222
Dec 21, 2023218.90223.81218.82222.00222.001,098,335
Dec 20, 2023224.01225.65219.97220.71220.711,128,685
Dec 19, 2023223.25224.90221.06224.13224.13958,668
Dec 18, 2023224.51226.90222.03223.96223.961,334,491
Dec 15, 2023227.49230.00223.00225.91225.911,787,577
Dec 14, 2023235.00236.42226.38227.50227.501,840,596
Dec 13, 2023242.90243.47235.00235.05235.051,582,123
Dec 12, 2023243.55245.66242.13243.75243.75851,895
Dec 11, 2023238.97244.48232.02243.98243.982,248,368
Dec 08, 2023238.95241.77235.09241.00241.001,552,424
Dec 07, 2023239.68240.80235.71238.66238.661,088,280
Dec 06, 2023236.68242.38235.50239.68239.681,509,942
Dec 05, 2023242.61243.50238.19238.60238.601,082,551
Dec 04, 2023253.01254.49242.63244.14244.142,023,338
Dec 01, 2023258.57259.49253.20253.39253.39905,210
Nov 30, 2023255.30259.50254.00258.56258.56771,764
Nov 29, 2023255.50256.49252.36254.59254.59561,593
Nov 28, 2023254.00258.50253.81256.55256.55678,740
Nov 27, 2023258.35259.09253.50255.75255.751,010,425
Nov 24, 2023261.00262.50258.60260.45260.45607,600
Nov 23, 2023263.05263.90259.50261.50261.50613,130
Nov 22, 2023261.20264.50260.52263.93263.93674,982
Nov 21, 2023260.00264.48257.52262.90262.901,136,302
Nov 20, 2023258.20263.55255.60259.85259.851,057,475
Nov 17, 2023260.00260.81256.00258.24258.24798,981
Nov 16, 2023263.76265.20260.57260.83260.83583,420
Nov 15, 2023262.85265.80262.06263.83263.83969,664
Nov 14, 2023262.87264.88260.46261.35261.35833,871
Nov 13, 2023265.50265.66261.58262.89262.89803,956
Nov 10, 2023266.39267.19263.50266.37266.37976,182
Nov 09, 2023265.79268.38265.01267.38267.38793,420
Nov 08, 2023267.00268.98265.48267.00267.00805,579
Nov 07, 2023269.50269.98266.00268.75268.751,004,586
Nov 06, 2023273.71275.44268.00271.00271.001,424,804
Nov 03, 2023275.50277.60272.76273.65273.651,068,826
Nov 02, 2023280.41281.25273.50275.00275.00980,383
Nov 01, 2023290.00294.98280.00280.40280.402,025,283
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...