Anhui Kouzi Distillery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	36.550	37.250	36.490	37.060	37.060	1,833,480
2024-07-25	36.240	36.720	36.030	36.520	36.520	1,954,367
2024-07-24	36.550	36.850	36.160	36.260	36.260	2,253,514
2024-07-23	37.610	37.630	36.540	36.540	36.540	3,561,299
2024-07-22	38.100	38.310	37.380	37.740	37.740	4,368,743
2024-07-19	37.700	38.340	37.380	38.310	38.310	3,516,860
2024-07-18	37.980	38.450	37.530	37.870	37.870	3,778,899
2024-07-17	37.400	38.170	37.130	38.040	38.040	3,344,087
2024-07-16	37.750	37.810	37.260	37.480	37.480	2,371,000
2024-07-15	38.090	38.260	37.720	37.890	37.890	2,103,800
2024-07-12	38.070	38.260	37.760	38.050	38.050	2,596,048
2024-07-11	37.640	38.280	37.280	38.070	38.070	4,199,597
2024-07-10	36.310	37.370	36.170	37.090	37.090	4,057,900
2024-07-09	35.700	36.570	35.410	36.440	36.440	4,350,408
2024-07-08	36.820	36.930	35.600	35.700	35.700	4,765,981
2024-07-05	37.090	37.090	37.090	37.090	37.090	0
2024-07-04	38.000	38.090	37.080	37.090	37.090	5,362,107
2024-07-03	39.530	39.850	39.310	39.400	39.400	3,937,200
2024-07-02	39.200	40.050	39.020	39.650	39.650	4,322,300
2024-07-01	39.150	39.400	38.580	39.300	39.300	4,215,724
2024-06-28	39.710	40.140	39.190	39.190	39.190	4,449,764
2024-06-27	39.970	40.500	39.750	39.890	39.890	4,532,900
2024-06-26	39.580	40.130	39.260	39.990	39.990	3,941,828
2024-06-25	40.600	40.890	39.430	39.770	39.770	4,435,722
2024-06-24	40.000	41.190	39.040	40.600	40.600	4,703,800
2024-06-21	41.000	41.390	40.610	40.780	40.780	4,507,651
2024-06-20	41.000	41.700	40.890	41.060	41.060	4,945,595
2024-06-19	40.560	41.480	40.250	41.180	41.180	6,076,711
2024-06-18	40.550	40.990	40.320	40.450	40.450	3,621,236
2024-06-17	40.200	40.600	39.940	40.550	40.550	3,133,900
2024-06-14	40.010	40.750	39.790	40.620	40.620	4,803,179
2024-06-13	40.430	40.630	39.890	40.240	40.240	3,341,700
2024-06-12	40.000	40.770	40.000	40.430	40.430	3,847,200
2024-06-11	40.600	40.610	39.900	40.200	40.200	6,077,200
2024-06-07	41.760	41.900	40.610	40.860	40.860	5,143,585
2024-06-06	42.590	42.590	41.620	41.750	41.750	4,181,822
2024-06-05	42.180	42.980	41.920	42.340	42.340	6,709,015
2024-06-04	41.400	42.360	41.310	42.250	42.250	4,345,285
2024-06-03	41.970	41.970	41.270	41.470	41.470	4,856,382
2024-05-31	41.900	42.460	41.860	42.000	42.000	4,678,751
2024-05-30	41.890	42.150	41.360	41.690	41.690	3,985,964
2024-05-29	42.120	42.460	41.580	41.900	41.900	5,091,177
2024-05-28	42.790	42.900	42.050	42.170	42.170	5,628,699
2024-05-27	42.930	43.220	42.400	42.790	42.790	6,092,900
2024-05-24	43.810	43.940	42.920	42.920	42.920	5,077,973
2024-05-23	44.880	45.200	43.710	43.880	43.880	7,531,599
2024-05-22	45.400	46.390	44.780	45.150	45.150	8,933,349
2024-05-21	43.600	46.100	43.350	45.550	45.550	17,664,625
2024-05-20	43.360	44.170	43.150	43.300	43.300	6,421,331
2024-05-17	42.590	43.520	42.430	43.360	43.360	7,188,974
2024-05-16	42.470	43.060	42.010	42.710	42.710	5,315,423
2024-05-15	42.560	43.000	42.250	42.310	42.310	2,604,481
2024-05-14	42.350	43.080	42.120	42.650	42.650	4,155,683
2024-05-13	42.590	42.590	41.940	42.260	42.260	5,095,959
2024-05-10	43.310	43.510	42.690	42.920	42.920	4,901,839
2024-05-09	43.130	43.420	42.890	43.080	43.080	5,233,489
2024-05-08	43.560	43.820	42.750	42.820	42.820	6,480,463
2024-05-07	43.720	44.140	43.300	43.680	43.680	8,023,909
2024-05-06	42.480	43.820	42.060	43.760	43.760	14,393,863
2024-04-30	41.680	42.790	41.520	41.820	41.820	10,656,291

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.5000 CNY
2022-06-23	1.5000 CNY
2021-06-24	1.2000 CNY
2020-06-09	1.5000 CNY
2019-05-29	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.