Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Anhui Gujing Distillery Co., Ltd. (200596.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD
139.99+2.59 (+1.89%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2023137.96140.13137.96139.99139.99179,417
Jan 19, 2023136.90137.40135.06137.40137.40118,001
Jan 18, 2023136.39136.93135.48136.50136.50119,308
Jan 17, 2023134.00136.14134.00135.48135.48184,045
Jan 16, 2023130.01135.64130.01134.00134.00164,400
Jan 13, 2023127.50130.64127.50130.00130.00171,451
Jan 12, 2023133.55134.83126.00126.00126.00278,137
Jan 11, 2023135.98136.88133.03133.55133.55292,400
Jan 10, 2023135.33137.47134.41135.59135.59152,500
Jan 09, 2023132.88135.34132.03135.34135.34132,183
Jan 06, 2023128.40131.80127.98131.51131.51202,596
Jan 05, 2023125.84127.65124.99127.65127.65273,321
Jan 04, 2023123.69125.64123.69125.64125.64140,792
Jan 03, 2023125.08125.94123.11124.18124.18101,553
Dec 30, 2022122.69125.08121.73125.00125.00295,153
Dec 29, 2022121.10122.98120.20122.70122.70307,900
Dec 28, 2022122.00122.34120.80121.05121.0552,549
Dec 27, 2022119.67122.44119.50121.28121.2881,700
Dec 26, 2022119.27119.99119.27119.67119.6769,515
Dec 23, 2022118.00119.88117.69119.00119.00302,662
Dec 22, 2022120.60122.20110.00119.00119.00453,371
Dec 21, 2022120.00120.60119.24120.60120.6065,720
Dec 20, 2022120.50120.93118.80120.25120.25202,566
Dec 19, 2022122.80123.00120.13120.33120.33151,784
Dec 16, 2022121.21122.80120.13122.80122.80224,861
Dec 15, 2022121.60121.61120.12121.38121.38149,996
Dec 14, 2022118.96120.88118.70120.83120.83156,092
Dec 13, 2022119.70120.88118.56118.56118.56297,141
Dec 12, 2022119.09119.64118.33119.02119.02120,978
Dec 09, 2022116.50119.06116.50119.06119.06141,508
Dec 08, 2022116.11116.98116.11116.50116.5067,000
Dec 07, 2022116.50117.66116.20116.50116.50156,396
Dec 06, 2022116.78118.97116.50116.50116.50223,248
Dec 05, 2022115.52117.64115.52116.50116.50114,427
Dec 02, 2022113.00116.59113.00115.21115.21272,221
Dec 01, 2022114.20117.10113.00113.03113.03178,417
Nov 30, 2022111.20114.20110.65114.20114.20482,674
Nov 29, 2022108.50111.44108.04111.39111.39200,418
Nov 28, 2022106.50108.50104.98108.50108.50102,049
Nov 25, 2022107.40107.55106.10107.08107.08113,464
Nov 24, 2022108.06108.89107.15107.21107.2154,354
Nov 23, 2022108.99109.40108.02108.02108.0247,934
Nov 22, 2022108.83109.50108.20109.05109.0546,084
Nov 21, 2022109.80109.80108.03108.44108.4459,176
Nov 18, 2022109.89110.00108.12110.00110.0060,219
Nov 17, 2022110.36111.00107.01110.00110.00128,707
Nov 16, 2022108.35111.58108.35111.05111.05248,820
Nov 15, 2022106.39111.18106.39109.50109.50113,128
Nov 14, 2022107.96108.70105.70107.80107.8095,200
Nov 11, 2022107.00108.99106.00107.20107.20145,473
Nov 10, 2022104.77106.40104.75106.20106.20101,200
Nov 09, 2022104.50105.58103.68105.49105.49169,508
Nov 08, 2022103.90104.60102.05104.40104.40144,301
Nov 07, 202299.98103.6899.00103.47103.47219,519
Nov 04, 202295.35100.1795.2699.2099.20323,671
Nov 03, 202294.0095.5093.6195.2695.26118,238
Nov 02, 202295.8696.7889.1195.1395.13380,367
Nov 01, 202292.7796.1992.7795.5095.50436,393
Oct 31, 202296.6696.8092.5392.5392.53495,150
Oct 28, 2022100.45100.4597.0097.0097.00255,200
Oct 27, 2022104.70104.7299.50100.30100.30256,800
Oct 26, 2022105.00105.84104.00104.00104.00121,725
Oct 25, 2022106.00106.00103.86104.81104.81221,400
Oct 24, 2022111.46111.46105.20106.00106.00399,951
Oct 21, 2022111.66112.49109.73112.29112.2966,664
Oct 20, 2022107.75112.00107.05111.98111.98189,381
Oct 19, 2022107.70108.08107.17108.08108.0891,000
Oct 18, 2022106.88107.69106.60107.01107.0165,468
Oct 17, 2022108.93108.93105.15106.49106.4980,181
Oct 14, 2022108.50110.66108.20108.42108.42150,728
Oct 13, 2022109.60109.63108.00108.20108.2098,885
Oct 12, 2022111.20111.20107.73108.84108.84292,607
Oct 11, 2022113.94113.94110.33111.10111.10181,500
Oct 10, 2022116.52116.52113.00113.00113.00317,725
Sep 30, 2022118.20118.99116.00116.00116.00103,013
Sep 29, 2022119.22119.89118.23118.67118.67129,592
Sep 28, 2022117.43119.66116.18119.00119.00371,257
Sep 27, 2022114.01117.75113.91117.18117.18212,063
Sep 26, 2022114.68116.00113.86114.49114.49161,356
Sep 23, 2022115.80116.89114.00114.68114.68103,862
Sep 22, 2022116.21117.00115.71116.00116.0092,770
Sep 21, 2022117.06117.73115.90117.00117.00125,704
Sep 20, 2022117.80118.58117.05117.05117.0591,394
Sep 19, 2022118.11118.50117.60117.62117.6279,449
Sep 16, 2022118.50118.82117.52118.10118.1096,870
Sep 15, 2022118.33119.03118.17118.50118.5072,388
Sep 14, 2022118.66118.99118.16118.80118.8068,200
Sep 13, 2022119.22119.75118.63118.85118.8595,514
Sep 09, 2022118.50119.28118.50119.00119.0039,400
Sep 08, 2022118.93119.35118.11118.98118.9878,070
Sep 07, 2022120.00120.00118.00118.08118.0855,314
Sep 06, 2022117.51119.22117.51118.30118.3079,276
Sep 05, 2022118.00118.78117.18117.51117.51125,330
Sep 02, 2022120.00120.66118.00118.00118.00127,140
Sep 01, 2022120.96121.16119.43119.46119.46101,879
Aug 31, 2022122.27123.72120.05120.05120.05278,000
Aug 30, 2022120.83122.00120.80122.00122.0050,100
Aug 29, 2022120.87121.30120.50121.30121.3045,948
Aug 26, 2022120.25121.00120.00120.85120.8549,131
Aug 25, 2022120.78120.79119.90120.00120.0031,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement