Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	40.370	40.470	38.860	39.980	39.980	5,799,616
2024-01-23	40.040	40.400	39.500	40.000	40.000	5,225,642
2024-01-22	41.520	41.590	39.930	40.220	40.220	5,480,490
2024-01-19	41.520	42.250	41.310	41.830	41.830	4,071,476
2024-01-18	40.910	41.990	40.100	41.790	41.790	6,706,500
2024-01-17	42.310	42.380	41.110	41.150	41.150	4,720,707
2024-01-16	42.000	42.770	41.960	42.610	42.610	4,499,198
2024-01-15	41.920	42.460	41.710	42.220	42.220	2,988,200
2024-01-12	42.360	43.020	42.020	42.140	42.140	5,150,465
2024-01-11	42.420	42.720	42.160	42.590	42.590	5,068,133
2024-01-10	41.450	43.000	40.900	42.700	42.700	6,697,502
2024-01-09	41.660	42.010	41.250	41.580	41.580	4,077,449
2024-01-08	42.420	42.650	41.550	41.580	41.580	4,541,993
2024-01-05	42.950	43.230	42.330	42.520	42.520	4,188,138
2024-01-04	44.060	44.150	42.780	42.980	42.980	5,445,862
2024-01-03	44.050	44.550	43.740	44.150	44.150	3,628,098
2024-01-02	45.170	45.200	44.200	44.230	44.230	4,883,677
2023-12-29	45.250	45.680	45.070	45.300	45.300	4,663,976
2023-12-28	43.440	45.650	43.320	45.360	45.360	8,856,944
2023-12-27	43.300	43.760	43.120	43.500	43.500	2,498,956
2023-12-26	43.700	43.700	43.000	43.300	43.300	2,621,457
2023-12-25	43.660	43.990	43.390	43.810	43.810	3,165,647
2023-12-22	43.760	44.160	43.340	43.680	43.680	5,137,018
2023-12-21	42.520	43.880	42.400	43.860	43.860	5,092,303
2023-12-20	43.600	43.680	42.740	42.780	42.780	3,359,129
2023-12-19	43.490	44.000	43.260	43.600	43.600	3,169,166
2023-12-18	43.900	44.080	43.370	43.510	43.510	3,524,694
2023-12-15	43.940	45.070	43.830	44.090	44.090	5,153,629
2023-12-14	44.890	45.230	43.800	43.900	43.900	4,868,462
2023-12-13	46.030	46.030	44.580	44.670	44.670	5,715,327
2023-12-12	45.240	46.080	45.100	46.040	46.040	4,564,298
2023-12-11	45.000	45.460	43.840	45.380	45.380	8,054,420
2023-12-08	46.050	46.650	45.710	45.710	45.710	4,768,590
2023-12-07	46.190	46.250	45.550	46.170	46.170	3,824,461
2023-12-06	45.300	46.460	45.150	46.160	46.160	4,434,700
2023-12-05	46.400	46.500	45.200	45.240	45.240	4,915,980
2023-12-04	46.810	46.950	46.350	46.570	46.570	3,429,783
2023-12-01	47.210	47.300	46.460	46.930	46.930	4,650,049
2023-11-30	47.210	47.660	47.040	47.220	47.220	3,236,707
2023-11-29	47.850	47.950	47.250	47.320	47.320	4,304,949
2023-11-28	47.990	48.450	47.550	47.910	47.910	3,539,946
2023-11-27	48.290	48.300	47.290	47.800	47.800	4,612,113
2023-11-24	48.430	48.620	48.280	48.480	48.480	2,842,200
2023-11-23	48.300	48.660	48.040	48.650	48.650	3,927,188
2023-11-22	48.580	48.910	48.300	48.520	48.520	4,689,061
2023-11-21	48.090	49.300	48.020	48.910	48.910	8,696,003
2023-11-20	47.600	48.050	47.450	47.970	47.970	3,654,965
2023-11-17	47.780	47.980	47.460	47.670	47.670	3,515,449
2023-11-16	48.280	48.430	47.750	47.900	47.900	3,833,867
2023-11-15	48.530	48.600	48.200	48.490	48.490	4,537,514
2023-11-14	47.970	48.450	47.850	48.130	48.130	3,568,553
2023-11-13	48.310	48.470	47.720	47.970	47.970	4,372,133
2023-11-10	48.790	48.800	48.080	48.250	48.250	4,098,300
2023-11-09	48.660	49.020	48.630	48.890	48.890	3,047,761
2023-11-08	48.800	49.050	48.380	48.790	48.790	5,215,200
2023-11-07	49.130	49.250	48.610	48.860	48.860	5,991,516
2023-11-06	49.500	49.840	48.800	49.360	49.360	8,223,773
2023-11-03	48.530	49.940	48.440	49.500	49.500	7,138,816
2023-11-02	49.280	49.780	48.450	48.530	48.530	7,472,437
2023-11-01	51.880	52.380	49.300	49.340	49.340	13,902,690

← NewerPage 12 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.