Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	60.570	62.960	59.940	60.770	60.770	9,623,877
2023-07-31	61.000	64.180	60.510	60.890	60.890	12,742,612
2023-07-28	58.000	61.090	57.780	60.880	60.880	13,015,319
2023-07-27	56.130	59.180	56.000	58.390	58.390	12,025,044
2023-07-26	56.000	56.930	55.630	56.410	56.410	6,491,692
2023-07-25	54.990	57.080	54.990	55.910	55.910	11,032,149
2023-07-24	54.000	54.140	53.560	53.730	53.730	3,365,909
2023-07-21	52.500	54.520	52.330	54.380	54.380	7,258,141
2023-07-20	53.300	53.640	52.510	52.580	52.580	3,212,227
2023-07-19	52.710	53.250	52.520	53.020	53.020	2,430,561
2023-07-18	53.090	53.550	52.890	52.930	52.930	3,128,604
2023-07-17	53.520	53.520	52.420	53.190	53.190	3,909,455
2023-07-14	53.200	54.180	52.750	53.690	53.690	6,607,051
2023-07-13	50.900	53.380	50.900	53.110	53.110	9,333,222
2023-07-12	50.510	51.200	50.310	50.740	50.740	5,125,153
2023-07-11	50.480	50.760	49.820	50.660	50.660	4,593,167
2023-07-10	50.990	51.230	50.300	50.480	50.480	5,110,835
2023-07-07	50.090	50.970	49.610	50.450	50.450	4,090,620
2023-07-06	49.800	51.200	49.430	50.020	50.020	6,092,960
2023-07-05	50.880	50.880	49.380	49.910	49.910	5,738,964
2023-07-04	51.000	51.420	50.060	50.950	50.950	5,911,633
2023-07-03	49.510	51.160	49.090	50.990	50.990	6,107,405
2023-06-30	49.650	50.090	49.210	49.350	49.350	4,914,360
2023-06-29	50.380	50.700	49.490	49.650	49.650	4,874,828
2023-06-28	50.290	50.650	49.800	50.570	50.570	5,851,593
2023-06-27	50.330	50.680	49.700	50.310	50.310	7,115,511
2023-06-26	52.500	52.630	48.400	49.930	49.930	13,613,613
2023-06-21	54.020	54.140	52.990	53.000	53.000	4,385,487
2023-06-20	54.780	55.480	53.900	54.110	54.110	4,631,536
2023-06-19	55.800	56.280	54.610	54.850	54.850	4,454,064
2023-06-16	55.850	56.660	55.470	55.950	55.950	6,061,459
2023-06-15	54.600	56.090	53.720	56.030	56.030	8,044,605
2023-06-14	54.650	56.650	54.370	55.750	54.250	8,079,586
2023-06-13	53.830	54.600	53.500	54.440	52.975	3,937,277
2023-06-12	52.440	54.510	52.360	54.010	52.557	6,407,571
2023-06-09	53.320	53.590	52.320	52.530	51.117	4,929,537
2023-06-08	53.100	53.760	52.890	53.360	51.924	4,112,260
2023-06-07	54.010	54.500	53.010	53.110	51.681	3,921,990
2023-06-06	54.170	54.800	53.730	53.960	52.508	3,747,970
2023-06-05	55.500	55.900	54.190	54.360	52.897	4,743,412
2023-06-02	54.600	55.930	54.090	55.470	53.978	4,492,565
2023-06-01	53.990	55.300	53.880	54.550	53.082	4,592,347
2023-05-31	55.070	55.380	53.800	54.100	52.644	4,667,132
2023-05-30	54.810	55.490	54.320	55.380	53.890	3,834,878
2023-05-29	56.100	56.470	54.280	55.120	53.637	6,243,767
2023-05-26	56.200	56.760	55.550	56.090	54.581	3,053,140
2023-05-25	57.020	57.290	55.800	56.400	54.883	3,853,311
2023-05-24	58.430	58.590	57.070	57.240	55.700	3,579,752
2023-05-23	59.290	59.450	58.380	58.860	57.276	3,380,661
2023-05-22	57.500	59.880	56.710	59.290	57.695	6,715,622
2023-05-19	56.010	57.990	55.820	57.700	56.148	4,841,659
2023-05-18	56.380	56.740	55.800	56.260	54.746	2,665,729
2023-05-17	56.290	56.840	55.600	56.350	54.834	4,088,672
2023-05-16	57.500	57.500	56.020	56.310	54.795	4,648,340
2023-05-15	56.550	57.770	56.200	57.680	56.128	3,830,664
2023-05-12	57.650	58.710	56.470	56.610	55.087	4,107,225
2023-05-11	57.580	58.710	57.410	57.930	56.371	4,576,617
2023-05-10	57.620	57.940	57.050	57.170	55.632	3,090,358
2023-05-09	57.660	59.260	56.970	57.950	56.391	5,207,464
2023-05-08	58.760	59.220	57.630	57.930	56.371	5,780,006

← NewerPage 14 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.