Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	51.880	52.380	49.300	49.340	49.340	13,902,690
2023-10-31	50.100	50.350	49.800	50.180	50.180	6,141,087
2023-10-30	48.760	50.190	48.740	49.990	49.990	7,513,527
2023-10-27	47.700	49.280	47.450	49.050	49.050	9,235,767
2023-10-26	46.710	47.740	46.610	47.700	47.700	5,099,586
2023-10-25	47.200	47.840	46.960	47.170	47.170	8,162,076
2023-10-24	46.580	47.260	46.120	46.550	46.550	7,221,524
2023-10-23	46.680	47.420	45.970	46.180	46.180	6,097,505
2023-10-20	47.520	48.100	46.810	46.970	46.970	8,283,604
2023-10-19	48.550	48.770	47.860	47.860	47.860	5,932,613
2023-10-18	49.400	49.640	48.900	48.900	48.900	4,131,800
2023-10-17	49.940	50.300	49.410	49.520	49.520	4,168,525
2023-10-16	50.440	50.440	49.350	49.690	49.690	3,530,705
2023-10-13	50.610	50.660	49.730	50.120	50.120	5,230,231
2023-10-12	51.320	51.600	50.510	50.950	50.950	5,118,761
2023-10-11	50.850	51.360	50.710	50.940	50.940	4,478,504
2023-10-10	50.890	51.500	50.480	50.650	50.650	5,154,110
2023-10-09	51.400	51.450	50.220	50.850	50.850	10,310,003
2023-09-28	52.220	52.400	51.600	51.750	51.750	3,977,184
2023-09-27	52.120	52.630	51.750	52.130	52.130	4,898,376
2023-09-26	52.500	52.730	51.830	51.940	51.940	4,817,274
2023-09-25	52.970	53.180	52.250	52.500	52.500	3,425,150
2023-09-22	52.170	53.020	52.070	53.000	53.000	6,060,872
2023-09-21	53.000	53.360	52.150	52.190	52.190	5,909,082
2023-09-20	54.050	54.370	53.140	53.150	53.150	7,464,256
2023-09-19	55.250	55.250	53.630	54.190	54.190	7,429,607
2023-09-18	55.360	55.860	54.920	55.250	55.250	5,714,235
2023-09-15	56.460	56.500	54.910	55.330	55.330	6,321,911
2023-09-14	57.010	57.400	55.700	56.090	56.090	5,912,857
2023-09-13	57.500	58.400	56.700	57.320	57.320	5,320,499
2023-09-12	57.460	57.770	57.000	57.380	57.380	3,752,902
2023-09-11	57.480	58.000	56.800	57.580	57.580	5,189,102
2023-09-08	58.350	58.760	56.910	57.480	57.480	5,022,300
2023-09-07	59.010	60.000	58.600	58.930	58.930	4,315,774
2023-09-06	59.180	60.120	58.880	59.500	59.500	5,961,240
2023-09-05	60.500	61.040	59.100	59.500	59.500	6,917,411
2023-09-04	57.430	62.000	57.380	61.060	61.060	14,586,388
2023-09-01	57.160	58.000	56.950	57.070	57.070	5,476,605
2023-08-31	57.240	57.550	56.760	56.970	56.970	5,610,488
2023-08-30	58.180	58.980	57.400	57.680	57.680	7,258,284
2023-08-29	58.400	59.050	57.180	58.140	58.140	11,495,398
2023-08-28	63.390	63.650	57.790	58.650	58.650	9,777,570
2023-08-25	59.500	60.050	58.680	59.650	59.650	3,479,805
2023-08-24	58.500	60.800	58.180	59.750	59.750	5,184,319
2023-08-23	59.460	59.660	58.250	58.320	58.320	3,352,225
2023-08-22	60.020	60.430	59.160	59.560	59.560	4,773,280
2023-08-21	59.100	61.100	58.800	59.870	59.870	5,298,350
2023-08-18	60.800	61.100	59.400	59.400	59.400	5,293,292
2023-08-17	58.900	60.850	58.280	60.630	60.630	7,564,799
2023-08-16	59.330	60.040	58.990	59.330	59.330	3,352,094
2023-08-15	59.330	60.390	59.320	59.920	59.920	4,216,615
2023-08-14	59.000	59.580	58.230	59.310	59.310	5,292,105
2023-08-11	60.580	61.060	59.600	59.830	59.830	5,248,110
2023-08-10	59.990	60.600	59.180	60.570	60.570	3,474,596
2023-08-09	60.010	60.500	59.720	59.990	59.990	3,197,611
2023-08-08	59.940	60.980	59.530	60.300	60.300	4,241,867
2023-08-07	60.810	60.810	59.450	59.900	59.900	5,991,645
2023-08-04	61.360	62.350	60.500	60.850	60.850	6,461,806
2023-08-03	60.030	61.030	59.300	60.600	60.600	5,619,069
2023-08-02	60.210	61.560	59.940	60.220	60.220	6,166,517

← NewerPage 13 of 21 · 1,219 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.