UK markets open in 7 hours 12 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,337.90 +1.30 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,691.36 +600.86 (+1.25%)
Anhui Gujing Distillery Co., Ltd. (000596.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 228.00 | 229.07 | 217.77 | 218.46 | 218.46 | 2,193,800 |
| 26 Jun 2024 | 222.93 | 230.80 | 222.71 | 227.51 | 227.51 | 1,465,251 |
| 25 Jun 2024 | 226.60 | 229.57 | 222.60 | 223.90 | 223.90 | 1,270,893 |
| 24 Jun 2024 | 218.00 | 231.97 | 216.20 | 227.92 | 227.92 | 2,119,681 |
| 21 Jun 2024 | 224.55 | 226.30 | 219.02 | 220.64 | 220.64 | 1,609,865 |
| 20 Jun 2024 | 226.50 | 229.40 | 224.32 | 225.21 | 225.21 | 957,093 |
| 20 Jun 2024 | 4.5 Dividend | |||||
| 19 Jun 2024 | 230.68 | 232.46 | 227.80 | 231.59 | 227.09 | 1,373,349 |
| 18 Jun 2024 | 237.00 | 237.46 | 229.00 | 230.68 | 226.20 | 1,580,771 |
| 17 Jun 2024 | 232.09 | 237.50 | 229.49 | 237.00 | 232.39 | 1,574,096 |
| 14 Jun 2024 | 233.00 | 235.80 | 228.69 | 233.34 | 228.81 | 2,555,529 |
| 13 Jun 2024 | 235.99 | 237.15 | 229.49 | 234.17 | 229.62 | 2,028,000 |
| 12 Jun 2024 | 235.01 | 239.15 | 233.80 | 236.11 | 231.52 | 1,538,984 |
| 11 Jun 2024 | 242.00 | 242.00 | 230.50 | 236.20 | 231.61 | 2,289,092 |
| 07 Jun 2024 | 247.00 | 248.75 | 242.55 | 243.44 | 238.71 | 897,825 |
| 06 Jun 2024 | 252.77 | 253.00 | 245.30 | 247.56 | 242.75 | 1,230,219 |
| 05 Jun 2024 | 256.90 | 257.99 | 250.40 | 251.45 | 246.56 | 938,932 |
| 04 Jun 2024 | 253.38 | 257.85 | 252.10 | 256.90 | 251.91 | 1,203,226 |
| 03 Jun 2024 | 250.70 | 260.50 | 250.11 | 253.65 | 248.72 | 1,747,131 |
| 31 May 2024 | 245.98 | 252.25 | 244.27 | 250.70 | 245.83 | 1,590,248 |
| 30 May 2024 | 245.80 | 247.90 | 242.34 | 244.54 | 239.79 | 920,618 |
| 29 May 2024 | 246.75 | 249.70 | 245.00 | 246.18 | 241.40 | 831,543 |
| 28 May 2024 | 250.17 | 251.88 | 247.04 | 247.77 | 242.96 | 861,784 |
| 27 May 2024 | 250.00 | 253.00 | 248.50 | 250.60 | 245.73 | 1,140,992 |
| 24 May 2024 | 255.17 | 255.18 | 249.02 | 249.58 | 244.73 | 1,372,073 |
| 23 May 2024 | 258.98 | 260.24 | 254.10 | 255.67 | 250.70 | 822,303 |
| 22 May 2024 | 262.47 | 262.89 | 257.27 | 259.24 | 254.20 | 1,028,828 |
| 21 May 2024 | 263.00 | 263.66 | 260.60 | 262.47 | 257.37 | 836,628 |
| 20 May 2024 | 267.15 | 273.00 | 263.12 | 264.30 | 259.16 | 1,710,007 |
| 17 May 2024 | 263.00 | 268.25 | 261.67 | 267.15 | 261.96 | 1,324,145 |
| 16 May 2024 | 263.13 | 266.58 | 260.11 | 263.68 | 258.56 | 1,134,327 |
| 15 May 2024 | 262.85 | 265.51 | 260.00 | 263.13 | 258.02 | 1,037,628 |
| 14 May 2024 | 262.82 | 265.88 | 259.50 | 261.80 | 256.71 | 1,752,105 |
| 13 May 2024 | 272.00 | 273.40 | 258.98 | 265.00 | 259.85 | 3,040,174 |
| 10 May 2024 | 277.80 | 278.86 | 273.00 | 275.32 | 269.97 | 874,902 |
| 09 May 2024 | 278.00 | 279.96 | 276.00 | 277.88 | 272.48 | 1,112,713 |
| 08 May 2024 | 280.50 | 281.00 | 275.00 | 277.48 | 272.09 | 884,689 |
| 07 May 2024 | 278.99 | 282.15 | 276.13 | 280.38 | 274.93 | 1,137,381 |
| 06 May 2024 | 274.97 | 287.24 | 273.58 | 279.12 | 273.70 | 2,811,141 |
| 30 Apr 2024 | 267.88 | 275.88 | 265.90 | 271.24 | 265.97 | 1,501,901 |
| 29 Apr 2024 | 264.00 | 271.79 | 261.00 | 266.06 | 260.89 | 2,434,033 |
| 26 Apr 2024 | 258.92 | 267.59 | 258.92 | 264.50 | 259.36 | 1,488,653 |
| 25 Apr 2024 | 261.98 | 261.99 | 255.40 | 258.47 | 253.45 | 660,300 |
| 24 Apr 2024 | 261.00 | 263.59 | 257.52 | 261.99 | 256.90 | 810,764 |
| 23 Apr 2024 | 258.99 | 263.60 | 257.20 | 262.39 | 257.29 | 1,099,040 |
| 22 Apr 2024 | 252.34 | 259.98 | 251.51 | 259.10 | 254.07 | 1,066,030 |
| 19 Apr 2024 | 254.65 | 255.24 | 249.22 | 251.78 | 246.89 | 1,007,801 |
| 18 Apr 2024 | 255.19 | 259.79 | 253.20 | 254.85 | 249.90 | 894,859 |
| 17 Apr 2024 | 253.28 | 256.49 | 252.20 | 255.19 | 250.23 | 856,668 |
| 16 Apr 2024 | 261.30 | 263.10 | 253.50 | 253.76 | 248.83 | 1,315,629 |
| 15 Apr 2024 | 252.18 | 263.73 | 251.00 | 262.65 | 257.55 | 1,380,392 |
| 12 Apr 2024 | 257.00 | 258.25 | 251.00 | 252.18 | 247.28 | 836,115 |
| 11 Apr 2024 | 253.97 | 259.00 | 253.80 | 257.13 | 252.13 | 706,907 |
| 10 Apr 2024 | 256.01 | 257.89 | 253.29 | 255.15 | 250.19 | 698,384 |
| 09 Apr 2024 | 252.45 | 258.50 | 252.32 | 256.64 | 251.65 | 1,131,192 |
| 08 Apr 2024 | 265.00 | 265.00 | 253.12 | 253.76 | 248.83 | 2,793,646 |
| 03 Apr 2024 | 266.22 | 271.98 | 264.00 | 267.00 | 261.81 | 874,000 |
| 02 Apr 2024 | 267.60 | 269.45 | 265.04 | 266.80 | 261.62 | 933,355 |
| 01 Apr 2024 | 260.97 | 269.77 | 259.66 | 269.00 | 263.77 | 1,617,411 |
| 29 Mar 2024 | 261.99 | 263.51 | 258.18 | 260.00 | 254.95 | 586,223 |
| 28 Mar 2024 | 262.69 | 266.82 | 258.20 | 262.44 | 257.34 | 1,251,995 |
| 27 Mar 2024 | 266.00 | 267.33 | 261.40 | 262.60 | 257.50 | 1,049,568 |
| 26 Mar 2024 | 257.92 | 266.00 | 257.03 | 265.60 | 260.44 | 1,608,268 |
| 25 Mar 2024 | 258.00 | 260.30 | 251.49 | 257.92 | 252.91 | 1,853,700 |
| 22 Mar 2024 | 266.00 | 266.00 | 252.00 | 261.50 | 256.42 | 2,338,098 |
| 21 Mar 2024 | 255.90 | 266.99 | 255.00 | 266.45 | 261.27 | 2,003,276 |
| 20 Mar 2024 | 256.78 | 257.99 | 252.31 | 257.19 | 252.19 | 2,046,814 |
| 19 Mar 2024 | 247.00 | 262.00 | 245.20 | 256.89 | 251.90 | 2,655,217 |
| 18 Mar 2024 | 240.99 | 247.89 | 239.19 | 247.00 | 242.20 | 1,682,237 |
| 15 Mar 2024 | 240.51 | 245.00 | 239.33 | 240.87 | 236.19 | 797,529 |
| 14 Mar 2024 | 240.18 | 247.00 | 240.00 | 241.75 | 237.05 | 1,372,945 |
| 13 Mar 2024 | 241.00 | 243.45 | 238.03 | 240.19 | 235.52 | 1,091,780 |
| 12 Mar 2024 | 234.88 | 243.99 | 232.65 | 242.53 | 237.82 | 2,665,169 |
| 11 Mar 2024 | 227.50 | 236.88 | 227.50 | 234.70 | 230.14 | 1,521,524 |
| 08 Mar 2024 | 231.38 | 233.49 | 227.00 | 228.94 | 224.49 | 990,071 |
| 07 Mar 2024 | 228.55 | 235.63 | 228.52 | 231.99 | 227.48 | 1,530,438 |
| 06 Mar 2024 | 230.88 | 236.22 | 228.30 | 229.10 | 224.65 | 1,862,330 |
| 05 Mar 2024 | 223.36 | 231.98 | 223.00 | 231.10 | 226.61 | 2,416,284 |
| 04 Mar 2024 | 220.68 | 224.70 | 220.68 | 224.26 | 219.90 | 1,863,923 |
| 01 Mar 2024 | 217.54 | 222.28 | 216.50 | 221.51 | 217.21 | 1,902,611 |
| 29 Feb 2024 | 216.00 | 219.25 | 215.75 | 219.13 | 214.87 | 2,034,870 |
| 28 Feb 2024 | 218.86 | 221.49 | 216.65 | 216.65 | 212.44 | 1,653,948 |
| 27 Feb 2024 | 220.30 | 221.30 | 216.61 | 219.50 | 215.23 | 1,737,125 |
| 26 Feb 2024 | 222.54 | 225.74 | 219.55 | 222.00 | 217.69 | 1,280,867 |
| 23 Feb 2024 | 224.80 | 227.20 | 221.80 | 224.36 | 220.00 | 1,381,300 |
| 22 Feb 2024 | 224.64 | 227.00 | 222.19 | 224.88 | 220.51 | 1,893,349 |
| 21 Feb 2024 | 214.94 | 230.12 | 214.20 | 226.56 | 222.16 | 2,536,118 |
| 20 Feb 2024 | 220.60 | 223.28 | 215.10 | 218.11 | 213.87 | 1,418,725 |
| 19 Feb 2024 | 226.00 | 230.64 | 219.00 | 221.33 | 217.03 | 2,072,424 |
| 08 Feb 2024 | 224.56 | 230.79 | 218.20 | 220.00 | 215.73 | 1,962,099 |
| 07 Feb 2024 | 219.60 | 224.50 | 216.80 | 224.50 | 220.14 | 2,476,656 |
| 06 Feb 2024 | 210.18 | 220.07 | 209.00 | 219.60 | 215.33 | 2,626,637 |
| 05 Feb 2024 | 200.98 | 212.78 | 200.04 | 210.22 | 206.14 | 2,331,440 |
| 02 Feb 2024 | 200.89 | 208.50 | 199.16 | 204.65 | 200.67 | 2,296,544 |
| 01 Feb 2024 | 198.30 | 202.50 | 197.56 | 200.06 | 196.17 | 1,455,016 |
| 31 Jan 2024 | 200.77 | 201.60 | 195.39 | 199.12 | 195.25 | 1,681,296 |
| 30 Jan 2024 | 208.19 | 209.99 | 200.49 | 200.79 | 196.89 | 2,194,130 |
| 29 Jan 2024 | 211.74 | 216.59 | 205.32 | 210.30 | 206.21 | 1,915,637 |
| 26 Jan 2024 | 211.57 | 215.50 | 210.16 | 211.74 | 207.63 | 1,538,484 |
| 25 Jan 2024 | 207.82 | 212.90 | 206.00 | 212.50 | 208.37 | 1,925,878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.