Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,079.00 -5.25 (-0.13%) Dow Futures
34,001.00 -45.00 (-0.13%) Nasdaq Futures
12,209.00 -13.25 (-0.11%) Russell 2000 Futures
1,915.90 -3.60 (-0.19%) Crude Oil
80.35 +0.67 (+0.84%) Gold
1,944.80 -0.80 (-0.04%)
Anhui Gujing Distillery Co., Ltd. (200596.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in HKD
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2023 | 137.96 | 140.13 | 137.96 | 139.99 | 139.99 | 179,417 |
| Jan 19, 2023 | 136.90 | 137.40 | 135.06 | 137.40 | 137.40 | 118,001 |
| Jan 18, 2023 | 136.39 | 136.93 | 135.48 | 136.50 | 136.50 | 119,308 |
| Jan 17, 2023 | 134.00 | 136.14 | 134.00 | 135.48 | 135.48 | 184,045 |
| Jan 16, 2023 | 130.01 | 135.64 | 130.01 | 134.00 | 134.00 | 164,400 |
| Jan 13, 2023 | 127.50 | 130.64 | 127.50 | 130.00 | 130.00 | 171,451 |
| Jan 12, 2023 | 133.55 | 134.83 | 126.00 | 126.00 | 126.00 | 278,137 |
| Jan 11, 2023 | 135.98 | 136.88 | 133.03 | 133.55 | 133.55 | 292,400 |
| Jan 10, 2023 | 135.33 | 137.47 | 134.41 | 135.59 | 135.59 | 152,500 |
| Jan 09, 2023 | 132.88 | 135.34 | 132.03 | 135.34 | 135.34 | 132,183 |
| Jan 06, 2023 | 128.40 | 131.80 | 127.98 | 131.51 | 131.51 | 202,596 |
| Jan 05, 2023 | 125.84 | 127.65 | 124.99 | 127.65 | 127.65 | 273,321 |
| Jan 04, 2023 | 123.69 | 125.64 | 123.69 | 125.64 | 125.64 | 140,792 |
| Jan 03, 2023 | 125.08 | 125.94 | 123.11 | 124.18 | 124.18 | 101,553 |
| Dec 30, 2022 | 122.69 | 125.08 | 121.73 | 125.00 | 125.00 | 295,153 |
| Dec 29, 2022 | 121.10 | 122.98 | 120.20 | 122.70 | 122.70 | 307,900 |
| Dec 28, 2022 | 122.00 | 122.34 | 120.80 | 121.05 | 121.05 | 52,549 |
| Dec 27, 2022 | 119.67 | 122.44 | 119.50 | 121.28 | 121.28 | 81,700 |
| Dec 26, 2022 | 119.27 | 119.99 | 119.27 | 119.67 | 119.67 | 69,515 |
| Dec 23, 2022 | 118.00 | 119.88 | 117.69 | 119.00 | 119.00 | 302,662 |
| Dec 22, 2022 | 120.60 | 122.20 | 110.00 | 119.00 | 119.00 | 453,371 |
| Dec 21, 2022 | 120.00 | 120.60 | 119.24 | 120.60 | 120.60 | 65,720 |
| Dec 20, 2022 | 120.50 | 120.93 | 118.80 | 120.25 | 120.25 | 202,566 |
| Dec 19, 2022 | 122.80 | 123.00 | 120.13 | 120.33 | 120.33 | 151,784 |
| Dec 16, 2022 | 121.21 | 122.80 | 120.13 | 122.80 | 122.80 | 224,861 |
| Dec 15, 2022 | 121.60 | 121.61 | 120.12 | 121.38 | 121.38 | 149,996 |
| Dec 14, 2022 | 118.96 | 120.88 | 118.70 | 120.83 | 120.83 | 156,092 |
| Dec 13, 2022 | 119.70 | 120.88 | 118.56 | 118.56 | 118.56 | 297,141 |
| Dec 12, 2022 | 119.09 | 119.64 | 118.33 | 119.02 | 119.02 | 120,978 |
| Dec 09, 2022 | 116.50 | 119.06 | 116.50 | 119.06 | 119.06 | 141,508 |
| Dec 08, 2022 | 116.11 | 116.98 | 116.11 | 116.50 | 116.50 | 67,000 |
| Dec 07, 2022 | 116.50 | 117.66 | 116.20 | 116.50 | 116.50 | 156,396 |
| Dec 06, 2022 | 116.78 | 118.97 | 116.50 | 116.50 | 116.50 | 223,248 |
| Dec 05, 2022 | 115.52 | 117.64 | 115.52 | 116.50 | 116.50 | 114,427 |
| Dec 02, 2022 | 113.00 | 116.59 | 113.00 | 115.21 | 115.21 | 272,221 |
| Dec 01, 2022 | 114.20 | 117.10 | 113.00 | 113.03 | 113.03 | 178,417 |
| Nov 30, 2022 | 111.20 | 114.20 | 110.65 | 114.20 | 114.20 | 482,674 |
| Nov 29, 2022 | 108.50 | 111.44 | 108.04 | 111.39 | 111.39 | 200,418 |
| Nov 28, 2022 | 106.50 | 108.50 | 104.98 | 108.50 | 108.50 | 102,049 |
| Nov 25, 2022 | 107.40 | 107.55 | 106.10 | 107.08 | 107.08 | 113,464 |
| Nov 24, 2022 | 108.06 | 108.89 | 107.15 | 107.21 | 107.21 | 54,354 |
| Nov 23, 2022 | 108.99 | 109.40 | 108.02 | 108.02 | 108.02 | 47,934 |
| Nov 22, 2022 | 108.83 | 109.50 | 108.20 | 109.05 | 109.05 | 46,084 |
| Nov 21, 2022 | 109.80 | 109.80 | 108.03 | 108.44 | 108.44 | 59,176 |
| Nov 18, 2022 | 109.89 | 110.00 | 108.12 | 110.00 | 110.00 | 60,219 |
| Nov 17, 2022 | 110.36 | 111.00 | 107.01 | 110.00 | 110.00 | 128,707 |
| Nov 16, 2022 | 108.35 | 111.58 | 108.35 | 111.05 | 111.05 | 248,820 |
| Nov 15, 2022 | 106.39 | 111.18 | 106.39 | 109.50 | 109.50 | 113,128 |
| Nov 14, 2022 | 107.96 | 108.70 | 105.70 | 107.80 | 107.80 | 95,200 |
| Nov 11, 2022 | 107.00 | 108.99 | 106.00 | 107.20 | 107.20 | 145,473 |
| Nov 10, 2022 | 104.77 | 106.40 | 104.75 | 106.20 | 106.20 | 101,200 |
| Nov 09, 2022 | 104.50 | 105.58 | 103.68 | 105.49 | 105.49 | 169,508 |
| Nov 08, 2022 | 103.90 | 104.60 | 102.05 | 104.40 | 104.40 | 144,301 |
| Nov 07, 2022 | 99.98 | 103.68 | 99.00 | 103.47 | 103.47 | 219,519 |
| Nov 04, 2022 | 95.35 | 100.17 | 95.26 | 99.20 | 99.20 | 323,671 |
| Nov 03, 2022 | 94.00 | 95.50 | 93.61 | 95.26 | 95.26 | 118,238 |
| Nov 02, 2022 | 95.86 | 96.78 | 89.11 | 95.13 | 95.13 | 380,367 |
| Nov 01, 2022 | 92.77 | 96.19 | 92.77 | 95.50 | 95.50 | 436,393 |
| Oct 31, 2022 | 96.66 | 96.80 | 92.53 | 92.53 | 92.53 | 495,150 |
| Oct 28, 2022 | 100.45 | 100.45 | 97.00 | 97.00 | 97.00 | 255,200 |
| Oct 27, 2022 | 104.70 | 104.72 | 99.50 | 100.30 | 100.30 | 256,800 |
| Oct 26, 2022 | 105.00 | 105.84 | 104.00 | 104.00 | 104.00 | 121,725 |
| Oct 25, 2022 | 106.00 | 106.00 | 103.86 | 104.81 | 104.81 | 221,400 |
| Oct 24, 2022 | 111.46 | 111.46 | 105.20 | 106.00 | 106.00 | 399,951 |
| Oct 21, 2022 | 111.66 | 112.49 | 109.73 | 112.29 | 112.29 | 66,664 |
| Oct 20, 2022 | 107.75 | 112.00 | 107.05 | 111.98 | 111.98 | 189,381 |
| Oct 19, 2022 | 107.70 | 108.08 | 107.17 | 108.08 | 108.08 | 91,000 |
| Oct 18, 2022 | 106.88 | 107.69 | 106.60 | 107.01 | 107.01 | 65,468 |
| Oct 17, 2022 | 108.93 | 108.93 | 105.15 | 106.49 | 106.49 | 80,181 |
| Oct 14, 2022 | 108.50 | 110.66 | 108.20 | 108.42 | 108.42 | 150,728 |
| Oct 13, 2022 | 109.60 | 109.63 | 108.00 | 108.20 | 108.20 | 98,885 |
| Oct 12, 2022 | 111.20 | 111.20 | 107.73 | 108.84 | 108.84 | 292,607 |
| Oct 11, 2022 | 113.94 | 113.94 | 110.33 | 111.10 | 111.10 | 181,500 |
| Oct 10, 2022 | 116.52 | 116.52 | 113.00 | 113.00 | 113.00 | 317,725 |
| Sep 30, 2022 | 118.20 | 118.99 | 116.00 | 116.00 | 116.00 | 103,013 |
| Sep 29, 2022 | 119.22 | 119.89 | 118.23 | 118.67 | 118.67 | 129,592 |
| Sep 28, 2022 | 117.43 | 119.66 | 116.18 | 119.00 | 119.00 | 371,257 |
| Sep 27, 2022 | 114.01 | 117.75 | 113.91 | 117.18 | 117.18 | 212,063 |
| Sep 26, 2022 | 114.68 | 116.00 | 113.86 | 114.49 | 114.49 | 161,356 |
| Sep 23, 2022 | 115.80 | 116.89 | 114.00 | 114.68 | 114.68 | 103,862 |
| Sep 22, 2022 | 116.21 | 117.00 | 115.71 | 116.00 | 116.00 | 92,770 |
| Sep 21, 2022 | 117.06 | 117.73 | 115.90 | 117.00 | 117.00 | 125,704 |
| Sep 20, 2022 | 117.80 | 118.58 | 117.05 | 117.05 | 117.05 | 91,394 |
| Sep 19, 2022 | 118.11 | 118.50 | 117.60 | 117.62 | 117.62 | 79,449 |
| Sep 16, 2022 | 118.50 | 118.82 | 117.52 | 118.10 | 118.10 | 96,870 |
| Sep 15, 2022 | 118.33 | 119.03 | 118.17 | 118.50 | 118.50 | 72,388 |
| Sep 14, 2022 | 118.66 | 118.99 | 118.16 | 118.80 | 118.80 | 68,200 |
| Sep 13, 2022 | 119.22 | 119.75 | 118.63 | 118.85 | 118.85 | 95,514 |
| Sep 09, 2022 | 118.50 | 119.28 | 118.50 | 119.00 | 119.00 | 39,400 |
| Sep 08, 2022 | 118.93 | 119.35 | 118.11 | 118.98 | 118.98 | 78,070 |
| Sep 07, 2022 | 120.00 | 120.00 | 118.00 | 118.08 | 118.08 | 55,314 |
| Sep 06, 2022 | 117.51 | 119.22 | 117.51 | 118.30 | 118.30 | 79,276 |
| Sep 05, 2022 | 118.00 | 118.78 | 117.18 | 117.51 | 117.51 | 125,330 |
| Sep 02, 2022 | 120.00 | 120.66 | 118.00 | 118.00 | 118.00 | 127,140 |
| Sep 01, 2022 | 120.96 | 121.16 | 119.43 | 119.46 | 119.46 | 101,879 |
| Aug 31, 2022 | 122.27 | 123.72 | 120.05 | 120.05 | 120.05 | 278,000 |
| Aug 30, 2022 | 120.83 | 122.00 | 120.80 | 122.00 | 122.00 | 50,100 |
| Aug 29, 2022 | 120.87 | 121.30 | 120.50 | 121.30 | 121.30 | 45,948 |
| Aug 26, 2022 | 120.25 | 121.00 | 120.00 | 120.85 | 120.85 | 49,131 |
| Aug 25, 2022 | 120.78 | 120.79 | 119.90 | 120.00 | 120.00 | 31,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
