Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	40.300	41.590	40.250	40.980	40.980	7,763,365
2024-04-26	39.290	40.900	39.290	40.720	40.720	8,042,086
2024-04-25	39.160	39.580	38.990	39.260	39.260	2,812,949
2024-04-24	39.410	39.500	38.700	39.390	39.390	4,540,717
2024-04-23	38.970	39.680	38.850	39.400	39.400	5,227,992
2024-04-22	37.990	39.200	37.940	38.990	38.990	6,555,327
2024-04-19	38.510	38.700	37.820	38.110	38.110	4,874,246
2024-04-18	38.420	39.270	38.120	38.790	38.790	5,367,554
2024-04-17	38.290	38.750	37.800	38.640	38.640	5,684,728
2024-04-16	38.700	39.170	38.230	38.250	38.250	5,281,360
2024-04-15	37.680	38.900	37.600	38.900	38.900	7,689,922
2024-04-12	38.600	38.800	37.720	37.730	37.730	5,130,862
2024-04-11	38.720	38.900	38.250	38.410	38.410	5,262,671
2024-04-10	39.350	39.560	38.710	38.990	38.990	5,104,091
2024-04-09	39.110	39.790	38.710	39.600	39.600	6,123,505
2024-04-08	41.040	41.040	39.100	39.120	39.120	8,856,200
2024-04-03	41.580	41.780	40.770	41.110	41.110	4,028,031
2024-04-02	41.610	41.800	41.190	41.360	41.360	5,606,794
2024-04-01	40.650	41.970	40.650	41.800	41.800	8,456,456
2024-03-29	40.390	40.730	40.100	40.390	40.390	1,915,510
2024-03-28	40.560	41.000	40.180	40.400	40.400	4,956,527
2024-03-27	41.290	41.320	40.520	40.520	40.520	3,577,392
2024-03-26	40.760	41.460	40.760	41.320	41.320	4,011,034
2024-03-25	41.190	41.260	40.550	40.770	40.770	3,853,610
2024-03-22	42.680	42.680	41.250	41.420	41.420	6,940,381
2024-03-21	43.000	43.480	42.570	42.720	42.720	5,333,400
2024-03-20	43.220	43.220	42.750	42.930	42.930	4,622,995
2024-03-19	42.940	43.730	42.570	43.250	43.250	7,611,861
2024-03-18	42.510	42.900	42.210	42.900	42.900	5,392,397
2024-03-15	42.510	43.280	42.320	42.710	42.710	5,255,765
2024-03-14	42.760	43.460	42.350	42.570	42.570	5,927,652
2024-03-13	43.020	43.090	42.310	42.760	42.760	7,206,865
2024-03-12	41.690	43.250	41.670	43.130	43.130	12,100,525
2024-03-11	40.330	41.770	40.330	41.690	41.690	6,810,708
2024-03-08	40.980	41.280	40.180	40.490	40.490	6,452,847
2024-03-07	41.660	42.070	41.080	41.110	41.110	4,963,823
2024-03-06	41.850	42.110	41.300	41.670	41.670	4,622,664
2024-03-05	41.700	42.260	41.700	42.060	42.060	4,709,342
2024-03-04	42.560	42.620	41.880	42.020	42.020	4,992,550
2024-03-01	42.500	42.750	42.130	42.470	42.470	5,548,902
2024-02-29	41.250	42.640	41.250	42.610	42.610	7,551,362
2024-02-28	42.130	43.080	41.690	41.690	41.690	9,236,931
2024-02-27	41.880	42.340	41.640	42.340	42.340	7,099,952
2024-02-26	42.660	42.950	41.910	42.120	42.120	6,056,779
2024-02-23	42.600	43.150	42.250	42.730	42.730	7,555,500
2024-02-22	42.540	42.660	42.010	42.600	42.600	7,421,811
2024-02-21	41.050	43.770	41.020	42.840	42.840	12,805,317
2024-02-20	41.650	41.910	40.880	41.450	41.450	6,298,068
2024-02-19	43.090	43.680	41.500	42.000	42.000	9,564,442
2024-02-08	43.420	44.500	42.500	42.840	42.840	11,437,613
2024-02-07	40.590	42.900	40.300	42.820	42.820	12,266,654
2024-02-06	37.760	40.600	37.560	40.480	40.480	9,626,173
2024-02-05	38.100	38.810	36.650	37.910	37.910	8,546,568
2024-02-02	38.750	39.790	37.260	38.560	38.560	7,463,238
2024-02-01	38.850	39.500	38.240	38.660	38.660	5,539,775
2024-01-31	39.400	40.050	38.920	38.930	38.930	4,842,800
2024-01-30	41.100	41.110	39.720	39.820	39.820	5,189,473
2024-01-29	41.350	42.130	41.230	41.440	41.440	6,717,711
2024-01-26	41.250	42.080	40.880	41.100	41.100	4,895,825
2024-01-25	39.970	41.630	39.680	41.300	41.300	7,448,839

← NewerPage 11 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.