Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	58.500	59.300	58.150	58.760	57.179	5,564,524
2023-05-04	60.000	61.200	58.340	59.190	57.597	7,849,663
2023-04-28	58.800	60.240	58.610	60.110	58.493	7,628,795
2023-04-27	58.260	59.100	57.620	58.400	56.829	5,163,631
2023-04-26	58.900	59.200	57.600	59.000	57.413	4,809,829
2023-04-25	59.000	60.370	58.030	59.310	57.714	6,628,804
2023-04-24	59.770	60.000	58.030	59.080	57.490	5,326,053
2023-04-21	59.040	60.740	58.880	59.700	58.094	8,062,685
2023-04-20	59.500	60.000	58.780	59.000	57.413	5,999,842
2023-04-19	59.710	60.440	58.620	59.750	58.142	6,525,031
2023-04-18	59.080	60.730	58.950	59.670	58.065	7,626,958
2023-04-17	59.100	60.910	58.990	59.440	57.841	9,664,293
2023-04-14	60.030	60.390	58.250	58.600	57.023	7,431,950
2023-04-13	59.930	60.500	59.180	60.080	58.464	8,663,433
2023-04-12	61.920	62.300	59.610	59.890	58.279	10,486,330
2023-04-11	64.090	64.290	61.290	62.000	60.332	13,885,175
2023-04-10	66.830	66.830	62.010	64.370	62.638	14,856,436
2023-04-07	67.640	69.290	66.950	67.100	65.295	6,156,152
2023-04-06	70.330	70.400	66.570	67.910	66.083	10,924,577
2023-04-04	69.800	71.000	68.590	70.920	69.012	6,035,768
2023-04-03	70.400	71.360	69.200	69.580	67.708	6,276,923
2023-03-31	72.000	72.900	70.010	70.400	68.506	5,504,673
2023-03-30	70.240	72.000	69.510	71.670	69.742	6,072,587
2023-03-29	69.710	71.150	69.030	70.390	68.496	6,561,163
2023-03-28	67.070	70.350	67.050	69.750	67.873	6,586,349
2023-03-27	68.380	68.890	67.020	67.140	65.334	4,209,510
2023-03-24	68.600	70.210	67.800	68.390	66.550	5,075,884
2023-03-23	66.990	71.300	66.660	68.880	67.027	7,945,073
2023-03-22	68.590	70.000	67.150	67.650	65.830	4,573,389
2023-03-21	66.610	69.900	66.010	68.750	66.900	8,999,140
2023-03-20	69.000	69.010	65.020	66.530	64.740	14,759,994
2023-03-17	73.090	76.100	68.700	69.010	67.153	12,180,828
2023-03-16	70.150	71.320	68.950	70.620	68.720	6,689,775
2023-03-15	72.220	72.960	70.140	70.650	68.749	5,058,045
2023-03-14	72.200	73.070	70.130	72.160	70.219	5,958,449
2023-03-13	71.080	73.500	70.910	72.200	70.257	5,546,617
2023-03-10	72.150	73.860	71.080	71.200	69.284	5,261,664
2023-03-09	74.000	74.800	71.000	72.460	70.510	11,675,728
2023-03-08	74.090	75.470	72.870	74.300	72.301	5,127,545
2023-03-07	73.900	76.070	73.900	74.400	72.398	9,995,675
2023-03-06	69.370	76.230	68.900	74.000	72.009	12,868,909
2023-03-03	69.170	70.500	68.390	69.700	67.825	8,580,288
2023-03-02	67.750	69.840	67.700	69.080	67.221	7,372,255
2023-03-01	68.000	68.750	67.010	67.990	66.161	7,217,333
2023-02-28	68.500	69.130	67.800	68.900	67.046	4,742,378
2023-02-27	68.380	69.690	68.010	68.580	66.735	5,914,562
2023-02-24	71.800	71.800	68.370	69.500	67.630	10,774,621
2023-02-23	71.510	73.000	70.430	72.600	70.647	10,226,740
2023-02-22	67.400	74.100	66.420	72.170	70.228	16,303,934
2023-02-21	67.230	68.500	66.210	67.450	65.635	9,144,303
2023-02-20	62.980	67.850	62.880	67.300	65.489	17,159,332
2023-02-17	63.770	65.300	62.890	62.970	61.276	7,976,527
2023-02-16	62.780	65.380	62.310	63.760	62.045	9,322,780
2023-02-15	63.600	64.100	62.780	63.030	61.334	6,143,995
2023-02-14	63.320	63.900	62.900	63.560	61.850	6,794,746
2023-02-13	59.860	63.850	59.860	63.340	61.636	15,608,363
2023-02-10	59.520	60.990	59.210	60.020	58.405	8,281,402
2023-02-09	56.530	59.920	56.530	59.520	57.919	12,099,311
2023-02-08	58.180	58.200	56.820	56.930	55.398	4,603,558
2023-02-07	57.960	58.500	57.700	57.800	56.245	6,375,308

← NewerPage 15 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.