Shenzhen - Delayed Quote
CNY
Anhui Gujing Distillery Co., Ltd. (000596.SZ)
95.70
+8.70
(+10.00%)
At close: October 30 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
87.40
98.60
97.01
98.57
98.57
755,165
Oct 30, 2026
87.40
95.70
87.40
95.70
95.70
10,464,181
Oct 29, 2026
82.99
87.80
82.99
87.00
87.00
4,151,832
Oct 28, 2026
86.40
86.97
82.78
83.36
83.36
3,869,728
Oct 27, 2026
88.02
89.75
87.10
87.10
87.10
1,944,969
Oct 26, 2026
85.64
89.32
85.50
88.95
88.95
3,733,600
Oct 23, 2026
82.39
86.95
82.01
86.42
86.42
5,277,070
Oct 22, 2026
83.39
83.48
81.85
82.40
82.40
2,294,717
Oct 21, 2026
86.00
86.89
82.77
83.30
83.30
2,770,354
Oct 20, 2026
88.34
89.86
85.88
86.40
86.40
2,907,789
Oct 19, 2026
84.10
91.86
84.00
89.00
89.00
5,987,032
Oct 16, 2026
83.00
85.60
81.75
85.07
85.07
4,043,000
Oct 15, 2026
86.46
88.58
83.21
83.86
83.86
4,606,493
Oct 14, 2026
86.30
88.29
86.13
86.44
86.44
2,648,247
Oct 13, 2026
91.91
92.89
87.87
87.88
87.88
4,054,342
Oct 12, 2026
92.11
94.33
91.62
91.90
91.90
2,235,553
Oct 9, 2026
93.44
94.38
92.06
92.65
92.65
2,502,084
Oct 8, 2026
92.90
94.27
92.02
93.55
93.55
2,758,687
Sep 30, 2026
89.03
97.80
89.00
93.55
93.55
5,208,317
Sep 29, 2026
87.47
90.00
87.00
89.03
89.03
1,979,942
Sep 28, 2026
91.00
91.06
87.50
87.90
87.90
2,960,974
Sep 24, 2026
95.98
96.50
91.50
91.66
91.66
3,283,473
Sep 23, 2026
95.21
100.50
95.20
96.80
96.80
4,004,441
Sep 22, 2026
94.59
96.48
94.10
95.86
95.86
2,219,986
Sep 21, 2026
93.28
96.28
92.76
95.46
95.46
2,726,956
Sep 18, 2026
92.00
94.45
91.25
93.78
93.78
2,787,488
Sep 17, 2026
92.50
92.74
91.51
92.50
92.50
1,821,597
Sep 16, 2026
92.67
93.50
91.02
93.21
93.21
2,401,247
Sep 15, 2026
92.50
94.04
91.27
93.53
93.53
2,657,976
Sep 14, 2026
92.17
92.80
91.20
92.10
92.10
2,323,731
Sep 11, 2026
94.00
94.27
91.76
92.12
92.12
2,695,707
Sep 10, 2026
97.67
98.20
94.00
94.35
94.35
3,496,761
Sep 9, 2026
99.98
100.00
97.31
98.21
98.21
3,576,560
Sep 8, 2026
100.00
101.99
99.02
101.00
101.00
3,970,375
Sep 7, 2026
100.80
101.35
99.16
101.00
101.00
4,728,846
Sep 4, 2026
97.06
101.89
96.30
101.17
101.17
6,935,207
Sep 3, 2026
98.14
98.88
96.44
96.76
96.76
3,497,533
Sep 2, 2026
100.00
100.87
97.18
97.73
97.73
6,703,869
Sep 1, 2026
91.88
100.88
91.50
100.88
100.88
7,730,570
Aug 31, 2026
93.93
94.16
91.20
91.71
91.71
5,434,640
Aug 28, 2026
91.58
94.30
90.72
93.90
93.90
3,826,922
Aug 27, 2026
91.36
92.30
90.71
92.17
92.17
2,773,291
Aug 26, 2026
89.50
92.18
89.01
92.18
92.18
3,164,955
Aug 25, 2026
91.51
92.69
90.00
90.86
90.86
2,795,115
Aug 24, 2026
90.20
92.44
89.94
90.65
90.65
4,137,075
Aug 21, 2026
92.01
93.20
90.60
90.65
90.65
3,490,384
Aug 20, 2026
92.90
94.18
92.31
92.42
92.42
3,149,722
Aug 19, 2026
95.30
96.19
92.63
93.00
93.00
4,121,107
Aug 18, 2026
94.90
97.59
94.02
96.30
96.30
5,804,201
Aug 17, 2026
97.58
97.94
92.80
95.04
95.04
9,292,785
Aug 14, 2026
100.45
101.00
98.50
99.36
99.36
6,261,674
Aug 13, 2026
98.49
104.33
98.00
100.42
100.42
11,367,155
Aug 12, 2026
93.99
100.48
93.50
99.18
99.18
10,162,306
Aug 11, 2026
96.40
96.40
93.33
94.87
94.87
6,207,884
Aug 10, 2026
92.50
97.55
92.50
96.57
96.57
10,644,838
Aug 7, 2026
89.15
91.88
87.87
91.69
91.69
8,012,126
Aug 6, 2026
90.14
90.98
88.50
90.15
90.15
7,497,147
Aug 5, 2026
90.66
91.15
88.16
90.00
90.00
7,952,143
Aug 4, 2026
93.00
93.49
90.80
91.44
91.44
5,250,016
Aug 3, 2026
93.79
95.77
93.00
93.49
93.49
5,349,402
Jul 31, 2026
88.40
95.21
88.40
94.95
94.95
8,186,195
Jul 30, 2026
90.88
98.94
90.15
92.59
92.59
11,934,647
Jul 29, 2026
90.30
92.68
89.10
90.91
90.91
9,540,960
Jul 28, 2026
88.55
91.52
87.10
90.45
90.45
9,297,626
Jul 27, 2026
87.05
88.78
86.50
87.75
87.75
5,397,141
Jul 24, 2026
91.00
91.50
87.30
87.52
87.52
7,088,107
Jul 23, 2026
93.07
93.96
90.13
90.89
90.89
10,777,495
Jul 22, 2026
93.05
97.57
90.50
97.55
97.55
13,260,953
Jul 21, 2026
93.58
98.61
92.01
96.00
96.00
18,438,575
Jul 20, 2026
85.34
93.83
85.00
93.83
93.83
11,388,249
Jul 17, 2026
3.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
85.58
87.54
83.58
85.30
85.30
8,664,278
Jul 16, 2026
87.93
92.07
87.61
90.62
87.22
11,967,544
Jul 15, 2026
79.88
88.53
79.30
88.53
85.21
7,361,604
Jul 14, 2026
78.93
81.00
78.37
80.48
77.46
4,991,759
Jul 13, 2026
78.88
79.71
77.68
78.97
76.01
3,644,738
Jul 10, 2026
76.20
80.65
75.20
79.79
76.80
5,769,352
Jul 9, 2026
77.00
77.45
75.65
76.00
73.15
2,409,798
Jul 8, 2026
77.00
78.09
76.22
77.11
74.22
2,471,400
Jul 7, 2026
79.40
79.88
76.93
77.00
74.11
2,706,207
Jul 6, 2026
78.99
81.13
78.58
79.89
76.89
3,529,425
Jul 3, 2026
79.32
80.42
78.66
79.23
76.26
2,677,724
Jul 2, 2026
80.36
81.04
78.69
78.93
75.97
3,038,399
Jul 1, 2026
79.31
80.99
77.59
80.23
77.22
3,934,400
Jun 30, 2026
78.00
80.00
77.10
79.80
76.81
3,478,556
Jun 29, 2026
78.17
81.62
76.28
78.84
75.88
5,387,394
Jun 26, 2026
80.80
82.82
78.93
78.97
76.01
3,379,231
Jun 25, 2026
77.66
83.18
77.00
81.10
78.06
6,000,548
Jun 24, 2026
79.94
81.22
78.04
78.20
75.27
3,672,650
Jun 23, 2026
81.97
83.39
79.66
79.68
76.69
3,656,242
Jun 22, 2026
81.35
83.56
80.50
82.54
79.44
3,813,506
Jun 18, 2026
83.88
83.88
81.60
81.71
78.64
3,408,578
Jun 17, 2026
84.68
85.15
83.15
84.06
80.91
2,672,620
Jun 16, 2026
86.58
86.87
84.50
85.00
81.81
3,657,203
Jun 15, 2026
87.55
88.26
85.40
87.10
83.83
3,638,254
Jun 12, 2026
86.71
88.50
86.50
87.55
84.27
2,277,486
Jun 11, 2026
86.55
88.15
85.71
87.17
83.90
2,127,200
Jun 10, 2026
86.03
87.90
85.70
87.21
83.94
3,041,677
Jun 9, 2026
86.18
86.80
85.38
86.01
82.78
2,622,185
Jun 8, 2026
87.90
89.49
85.78
86.45
83.21
2,787,503
Jun 5, 2026
89.20
90.90
87.52
88.22
84.91
2,714,470
Jun 4, 2026
90.00
91.55
88.00
88.57
85.25
2,799,465
Jun 3, 2026
92.58
92.58
89.05
90.49
87.09
4,629,554
Jun 2, 2026
94.11
95.87
92.81
93.05
89.56
3,615,529
Jun 1, 2026
93.00
95.33
92.20
94.89
91.33
4,197,525
May 29, 2026
91.17
96.38
91.00
93.03
89.54
6,029,243
May 28, 2026
92.80
94.86
91.54
91.87
88.42
3,217,990
May 27, 2026
92.01
95.99
90.68
93.90
90.38
5,828,031
May 26, 2026
93.55
95.50
92.20
92.75
89.27
2,904,059
May 25, 2026
92.00
94.89
91.09
93.55
90.04
3,707,321
May 22, 2026
95.00
95.09
91.80
92.25
88.79
3,620,998
May 21, 2026
95.81
98.16
94.86
94.99
91.43
2,567,199
May 20, 2026
95.19
97.26
94.88
96.07
92.47
2,421,842
May 19, 2026
96.00
98.37
95.34
96.00
92.40
2,427,593
May 18, 2026
97.60
98.75
95.67
96.11
92.50
2,596,935
May 15, 2026
100.30
101.00
97.18
97.62
93.96
3,327,120
May 14, 2026
98.90
103.50
98.20
101.04
97.25
4,515,683
May 13, 2026
102.39
102.59
99.10
99.29
95.56
4,229,193
May 12, 2026
105.00
106.41
102.50
102.54
98.69
3,579,959
May 11, 2026
106.00
107.58
104.80
105.66
101.70
2,952,941
May 8, 2026
108.21
108.66
106.00
106.36
102.37
2,430,596
May 7, 2026
106.01
108.95
106.01
108.22
104.16
2,649,727
May 6, 2026
105.38
106.15
104.68
106.03
102.05
2,296,943
Apr 30, 2026
109.10
110.90
107.13
107.23
103.21
2,353,207
Apr 29, 2026
105.78
110.94
105.78
109.15
105.05
4,521,623
Apr 28, 2026
105.60
107.38
105.13
106.60
102.60
2,074,300
Apr 27, 2026
108.80
108.80
106.01
106.18
102.20
2,548,279
Apr 24, 2026
109.11
111.70
107.83
109.50
105.39
3,251,215
Apr 23, 2026
105.80
110.86
105.77
109.86
105.74
6,468,155
Apr 22, 2026
105.07
105.41
103.80
104.93
100.99
1,847,414
Apr 21, 2026
105.52
107.10
105.00
105.27
101.32
1,290,900
Apr 20, 2026
104.97
106.10
103.91
106.00
102.02
1,804,499
Apr 17, 2026
105.46
106.16
104.25
105.30
101.35
2,240,835
Apr 16, 2026
105.80
107.99
105.34
106.80
102.79
2,373,214
Apr 15, 2026
105.16
108.00
104.36
106.12
102.14
2,920,199
Apr 14, 2026
103.60
105.95
103.55
105.35
101.40
2,843,737
Apr 13, 2026
102.50
103.50
101.84
103.36
99.48
1,618,127
Apr 10, 2026
103.03
104.45
102.99
103.48
99.60
2,304,510
Apr 9, 2026
106.14
106.44
102.20
102.80
98.94
4,542,988
Apr 8, 2026
106.96
108.15
105.89
107.00
102.99
2,211,659
Apr 7, 2026
106.41
107.50
104.12
105.40
101.45
1,782,304
Apr 3, 2026
109.65
109.90
106.22
106.46
102.47
2,368,406
Apr 2, 2026
106.23
111.09
105.80
110.19
106.06
5,316,716
Apr 1, 2026
104.10
108.80
103.18
107.08
103.06
4,710,123
Mar 31, 2026
107.01
108.00
102.55
102.85
98.99
3,762,979
Mar 30, 2026
103.10
106.59
102.90
105.07
101.13
2,851,874
Mar 27, 2026
102.00
105.06
101.82
104.26
100.35
2,264,469
Mar 26, 2026
106.92
107.50
102.41
102.82
98.96
4,283,665
Mar 25, 2026
108.05
108.39
106.53
107.00
102.99
2,777,167
Mar 24, 2026
106.68
108.69
104.38
108.68
104.60
2,870,867
Mar 23, 2026
107.80
107.86
105.21
105.48
101.52
2,366,282
Mar 20, 2026
108.58
111.10
107.86
108.97
104.88
2,470,400
Mar 19, 2026
110.20
110.60
108.38
108.40
104.33
1,894,552
Mar 18, 2026
112.62
112.65
110.45
111.05
106.88
1,907,400
Mar 17, 2026
113.55
115.33
112.60
112.63
108.40
2,666,475
Mar 16, 2026
113.27
115.46
113.27
114.21
109.92
3,254,239
Mar 13, 2026
112.66
114.37
112.50
113.69
109.42
3,064,751
Mar 12, 2026
112.00
113.40
111.70
112.24
108.03
1,997,888
Mar 11, 2026
111.16
113.19
110.43
112.59
108.37
2,854,000
Mar 10, 2026
111.90
112.18
111.00
111.17
107.00
2,059,533
Mar 9, 2026
111.87
112.78
110.60
111.07
106.90
2,915,279
Mar 6, 2026
111.00
114.00
110.11
113.98
109.70
2,479,349
Mar 5, 2026
112.40
112.99
110.71
111.24
107.07
2,066,510
Mar 4, 2026
114.00
114.90
110.61
111.12
106.95
3,847,839
Mar 3, 2026
116.97
118.60
113.60
115.68
111.34
4,495,053
Mar 2, 2026
119.21
120.10
116.70
117.17
112.77
3,474,466
Feb 27, 2026
120.81
121.23
119.12
121.21
116.66
2,817,608
Feb 26, 2026
122.99
122.99
119.95
120.80
116.27
3,376,654
Feb 25, 2026
124.00
124.32
123.05
123.21
118.59
2,960,170
Feb 24, 2026
129.90
130.70
123.09
123.80
119.16
4,137,190
Feb 13, 2026
128.68
131.50
127.72
129.11
124.27
2,597,510
Feb 12, 2026
131.48
131.60
128.00
128.27
123.46
2,814,817
Feb 11, 2026
128.49
132.38
128.05
132.01
127.06
3,766,433
Feb 10, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
130.01
130.25
127.73
128.34
123.52
3,168,857
Feb 9, 2026
133.27
133.28
130.77
131.81
125.90
3,951,765
Feb 6, 2026
136.61
138.29
132.71
133.69
127.70
5,118,498
Feb 5, 2026
136.09
140.25
135.50
138.03
131.84
6,616,608
Feb 4, 2026
131.80
136.63
131.55
135.90
129.81
5,844,347
Feb 3, 2026
131.59
136.44
131.13
132.43
126.49
3,884,117
Feb 2, 2026
132.12
139.32
132.05
133.60
127.61
6,612,563
Jan 30, 2026
137.20
137.20
132.12
132.12
126.20
7,960,185
Jan 29, 2026
126.00
138.58
125.98
138.58
132.37
12,014,349
Jan 28, 2026
123.30
127.16
123.22
125.98
120.33
4,639,713
Jan 27, 2026
124.78
124.78
121.51
123.30
117.77
3,819,362
Jan 26, 2026
125.27
127.50
121.87
125.22
119.61
5,573,074
Jan 23, 2026
127.04
127.88
125.63
126.06
120.41
4,261,700
Jan 22, 2026
128.65
129.18
126.71
127.03
121.34
3,324,988
Jan 21, 2026
132.23
132.24
128.48
128.60
122.84
4,211,975
Jan 20, 2026
132.49
134.26
131.82
132.55
126.61
3,455,564
Jan 19, 2026
133.67
134.80
132.10
132.49
126.55
3,222,398
Jan 16, 2026
135.02
135.98
133.70
133.98
127.97
2,634,648
Jan 15, 2026
136.60
137.66
134.58
135.30
129.24
2,558,871
Jan 14, 2026
139.00
140.50
136.25
137.39
131.23
3,493,361
Jan 13, 2026
141.83
142.52
138.76
139.22
132.98
3,430,257
Jan 12, 2026
137.23
142.10
137.10
141.73
135.38
4,802,080
Jan 9, 2026
136.58
139.50
136.58
137.68
131.51
3,701,793
Jan 8, 2026
136.71
136.99
135.31
135.99
129.89
2,275,278
Jan 7, 2026
135.57
138.01
133.88
137.83
131.65
4,951,941
Jan 6, 2026
134.94
136.08
133.70
135.66
129.58
2,800,100
Jan 5, 2026
132.37
135.69
132.01
135.29
129.23
2,944,575
Dec 31, 2025
135.63
135.63
132.38
132.60
126.66
3,604,151
Dec 30, 2025
135.99
136.61
134.21
135.62
129.54
3,099,431
Dec 29, 2025
141.41
141.70
135.75
136.74
130.61
5,655,185
Dec 26, 2025
143.00
143.32
141.21
141.80
135.44
2,196,433
Dec 25, 2025
141.51
144.58
141.51
143.78
137.34
2,123,687
Dec 24, 2025
142.51
142.98
141.35
141.84
135.48
1,834,110
Dec 23, 2025
144.65
144.79
142.60
143.00
136.59
1,748,365
Dec 22, 2025
144.02
146.20
143.59
144.95
138.45
1,984,866
Dec 19, 2025
143.50
145.35
142.55
144.55
138.07
2,281,300
Dec 18, 2025
145.14
145.45
143.36
143.65
137.21
1,804,455
Dec 17, 2025
146.15
146.25
143.66
145.60
139.07
1,997,100
Dec 16, 2025
145.62
148.13
145.61
146.58
140.01
1,607,765
Dec 15, 2025
147.96
149.99
146.10
146.96
140.37
3,156,429
Dec 12, 2025
148.50
152.00
144.50
145.47
138.95
4,970,803
Dec 11, 2025
149.75
151.51
147.11
147.40
140.79
1,599,870
Dec 10, 2025
149.30
151.71
147.28
149.85
143.13
2,040,259
Dec 9, 2025
153.99
154.28
147.70
150.20
143.47
3,479,000
Dec 8, 2025
155.98
156.77
153.50
153.88
146.98
1,804,726
Dec 5, 2025
154.14
156.79
151.62
155.99
149.00
1,686,420
Dec 4, 2025
156.99
158.60
153.13
154.48
147.56
4,090,475
Dec 3, 2025
165.13
165.68
156.25
157.00
149.96
3,809,429
Dec 2, 2025
165.01
168.37
164.03
164.98
157.59
1,510,500
Dec 1, 2025
167.10
170.61
166.50
166.88
159.40
2,334,790
Nov 28, 2025
165.40
168.00
164.00
166.30
158.85
1,502,626
Nov 27, 2025
164.68
168.20
162.20
166.41
158.95
2,664,800
Nov 26, 2025
165.89
167.71
162.16
164.15
156.79
2,362,913
Nov 25, 2025
166.00
169.38
161.83
166.78
159.30
2,999,282
Nov 24, 2025
163.00
169.94
163.00
166.77
159.30
3,952,176
Nov 21, 2025
161.10
166.54
159.65
165.00
157.60
4,212,566
Nov 20, 2025
160.35
165.40
159.20
161.95
154.69
2,166,200
Nov 19, 2025
161.34
161.98
158.80
160.55
153.35
1,318,300
Nov 18, 2025
160.81
164.99
160.00
161.60
154.36
2,180,397
Nov 17, 2025
161.37
163.43
158.72
161.00
153.78
2,357,513
Nov 14, 2025
166.49
168.52
161.60
161.60
154.36
3,069,334
Nov 13, 2025
162.61
168.61
162.50
166.52
159.06
3,054,618
Nov 12, 2025
163.56
168.60
163.12
163.45
156.12
3,244,819
Nov 11, 2025
161.67
164.89
158.50
164.00
156.65
3,742,235
Nov 10, 2025
152.19
164.20
151.66
162.50
155.22
6,905,677
Nov 7, 2025
153.00
154.23
151.60
152.26
145.44
1,964,000
Nov 6, 2025
155.00
156.75
153.21
153.59
146.71
2,112,648
Nov 5, 2025
157.20
160.10
154.12
155.21
148.25
2,793,755
Nov 4, 2025
159.66
160.39
156.01
158.00
150.92
2,968,423
Nov 3, 2025
160.66
162.74
157.34
159.35
152.21
3,451,102
