UK markets close in 4 hours 47 minutes

Anhui Yingjia Distillery Co., Ltd. (603198.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
57.50-1.22 (-2.08%)
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202458.7159.2057.3057.5057.504,153,602
27 Jun 202460.1860.8058.6358.7258.723,642,600
26 Jun 202458.3861.1658.3060.8560.855,611,303
25 Jun 202459.0060.1658.3058.7658.764,288,590
24 Jun 202457.0160.5055.9859.3359.336,834,249
21 Jun 202459.2559.3357.5458.0058.002,940,554
20 Jun 202459.6759.9358.6358.8558.852,630,702
19 Jun 202460.3260.5459.3659.6359.633,014,684
18 Jun 202461.4061.9960.0060.5260.523,852,802
17 Jun 202460.6161.5460.1561.5261.523,805,361
14 Jun 202460.7861.7159.4061.4761.474,892,533
13 Jun 202462.1362.1760.1060.8960.894,142,772
12 Jun 202462.9563.4561.5061.9961.993,703,094
11 Jun 202464.4064.6361.4562.5162.516,008,356
07 Jun 202465.9566.3664.5864.7964.792,696,400
06 Jun 202466.1466.4364.8865.9565.952,934,200
06 Jun 20241.3 Dividend
05 Jun 202468.7268.7866.8167.1865.883,263,429
04 Jun 202467.7669.0066.8068.7267.393,263,500
03 Jun 202468.8269.7567.5068.0566.736,030,036
31 May 202470.2070.2068.7169.5768.222,290,600
30 May 202469.0170.2068.6869.0767.732,199,279
29 May 202470.3570.6069.1269.5568.202,021,613
28 May 202470.6870.9069.9169.9268.571,335,300
27 May 202470.7971.3669.8770.6069.232,343,230
24 May 202470.5570.7969.5070.0968.731,983,103
23 May 202471.6072.1370.3370.5569.181,466,494
22 May 202472.6072.9071.5071.6070.211,983,500
21 May 202471.9072.9171.2272.5171.111,990,762
20 May 202472.7873.7771.5272.1670.763,413,967
17 May 202473.0074.1871.6872.8871.474,446,900
16 May 202472.8074.4871.6073.5072.082,474,715
15 May 202473.3273.6572.0272.3670.961,554,669
14 May 202472.6874.4572.5973.2571.833,198,043
13 May 202474.0074.0071.7672.3570.955,308,747
10 May 202475.0375.5773.9274.3072.862,794,544
09 May 202475.0075.1074.1175.0073.552,403,445
08 May 202475.7075.7173.6074.5573.113,318,597
07 May 202474.5076.3174.2775.7274.253,970,131
06 May 202472.1075.2071.3874.8973.447,309,126
30 Apr 202471.2572.4770.8771.0069.632,971,456
29 Apr 202468.8173.0368.6371.6770.286,332,734
26 Apr 202467.7569.9966.4168.9467.617,375,387
25 Apr 202464.6465.8864.0065.7564.482,654,472
24 Apr 202464.9365.2063.8864.7163.462,198,040
23 Apr 202463.2065.2062.4864.9363.674,164,694
22 Apr 202461.5064.0061.1063.3062.084,218,682
19 Apr 202462.0862.0860.4661.1059.921,967,708
18 Apr 202462.4063.2361.7062.0260.821,991,761
17 Apr 202462.3062.7061.4562.3161.102,108,562
16 Apr 202464.2064.2061.7362.3761.162,572,153
15 Apr 202460.8964.8860.8764.0462.804,706,585
12 Apr 202461.8062.8060.9561.1559.972,875,229
11 Apr 202461.4562.1061.0761.7260.532,104,200
10 Apr 202463.2063.5060.5561.5360.343,275,049
09 Apr 202463.0063.8862.6763.1161.892,702,600
08 Apr 202466.0866.0863.0563.2061.986,154,467
03 Apr 202466.3467.8965.7066.0764.792,126,413
02 Apr 202468.1768.2866.0266.4065.122,478,072
01 Apr 202465.9670.0065.7868.3567.034,770,731
29 Mar 202465.3566.0164.8065.4464.171,007,500
28 Mar 202466.0066.6065.0065.2063.942,812,758
27 Mar 202466.8867.3765.8065.9364.652,794,773
26 Mar 202466.0066.9965.2166.5865.292,748,968
25 Mar 202466.6666.6665.2065.5464.272,320,426
22 Mar 202468.0068.3766.2067.0065.702,445,001
21 Mar 202466.7168.4066.7168.0366.713,494,357
20 Mar 202468.6868.6866.6267.2065.903,445,555
19 Mar 202467.0069.4966.7568.7467.414,918,386
18 Mar 202467.1068.0066.3967.5266.213,448,300
15 Mar 202467.6569.3567.1568.0466.723,336,678
14 Mar 202468.0868.8866.6067.7066.392,795,053
13 Mar 202469.0070.1368.0068.0566.733,684,459
12 Mar 202465.4370.0064.9469.2567.916,775,371
11 Mar 202462.0265.5061.9765.4364.165,948,589
08 Mar 202462.6262.9560.7862.0260.823,525,900
07 Mar 202462.4863.6661.8762.6061.392,527,288
06 Mar 202462.9663.2061.7461.9960.792,157,135
05 Mar 202462.4063.5062.3362.9461.722,619,753
04 Mar 202463.8364.0362.3062.9961.773,024,210
01 Mar 202463.5064.0062.7563.6562.423,562,258
29 Feb 202460.6164.0060.6163.9562.714,390,118
28 Feb 202463.2664.1261.5161.7560.563,666,801
27 Feb 202463.2563.9262.5163.4662.234,195,213
26 Feb 202464.1565.5463.3563.9562.714,291,803
23 Feb 202463.5067.4063.5065.1163.856,387,902
22 Feb 202462.1364.4061.5164.3963.146,864,524
21 Feb 202458.5664.4757.9263.5862.3510,109,435
20 Feb 202462.6762.6757.1158.6157.489,341,144
19 Feb 202459.0061.2659.0061.2660.076,438,182
08 Feb 202455.0157.0054.4355.6954.616,282,352
07 Feb 202453.0555.6552.3055.3754.308,583,588
06 Feb 202448.6053.1248.6052.8851.867,474,222
05 Feb 202449.8751.3048.2649.2248.276,098,934
02 Feb 202450.0152.1048.7050.2249.255,951,481
01 Feb 202450.1950.9949.0050.0049.034,618,469
31 Jan 202451.9852.3550.1350.2649.294,911,875
30 Jan 202453.0253.6051.0051.4050.416,637,693
29 Jan 202453.9555.0653.5654.0052.964,669,823
26 Jan 202455.3556.9353.4754.0052.967,705,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...