Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	58.300	58.670	56.600	57.970	56.410	9,484,171
2023-02-03	58.890	59.220	57.310	59.080	57.490	9,668,189
2023-02-02	56.900	59.030	56.780	58.970	57.383	14,144,847
2023-02-01	55.720	57.180	55.400	57.030	55.496	10,708,901
2023-01-31	57.060	57.240	55.300	55.700	54.201	10,388,751
2023-01-30	57.900	58.200	56.580	57.180	55.642	10,838,352
2023-01-20	57.280	57.460	56.480	56.920	55.389	7,494,232
2023-01-19	57.620	58.120	56.410	56.840	55.311	8,793,416
2023-01-18	58.870	60.110	57.660	57.860	56.303	9,581,095
2023-01-17	60.570	60.690	58.800	58.950	57.364	13,399,809
2023-01-16	61.740	62.880	60.450	60.790	59.154	16,421,297
2023-01-13	60.060	62.500	60.000	61.800	60.137	10,695,404
2023-01-12	61.070	61.700	59.000	59.990	58.376	8,564,606
2023-01-11	61.970	61.990	60.000	61.300	59.651	9,757,940
2023-01-10	61.800	64.280	60.980	61.680	60.020	14,649,198
2023-01-09	59.200	62.550	58.500	61.880	60.215	16,588,122
2023-01-06	59.300	59.890	57.790	59.090	57.500	13,067,417
2023-01-05	56.690	60.250	56.570	59.530	57.928	20,739,251
2023-01-04	55.700	57.290	55.110	56.150	54.639	8,388,874
2023-01-03	57.680	58.180	55.350	55.990	54.484	14,757,974
2022-12-30	58.290	58.870	57.000	57.670	56.118	7,831,108
2022-12-29	58.000	58.500	57.400	57.950	56.391	8,312,775
2022-12-28	59.700	59.700	57.990	58.590	57.014	7,919,178
2022-12-27	60.380	60.480	58.600	59.080	57.490	9,931,489
2022-12-26	60.710	60.990	58.530	59.200	57.607	8,701,173
2022-12-23	59.090	61.860	59.090	60.770	59.135	10,314,663
2022-12-22	58.900	62.000	58.370	60.000	58.386	16,350,751
2022-12-21	58.060	59.400	57.550	58.800	57.218	10,263,084
2022-12-20	60.500	60.890	56.650	57.880	56.323	18,907,058
2022-12-19	61.610	62.450	60.400	60.900	59.261	8,067,752
2022-12-16	61.000	63.050	60.300	61.920	60.254	10,842,780
2022-12-15	63.400	63.830	61.780	62.420	60.741	11,615,057
2022-12-14	60.000	66.680	59.600	63.390	61.684	24,781,318
2022-12-13	59.550	61.300	58.420	60.770	59.135	13,373,699
2022-12-12	59.570	61.350	59.200	59.980	58.366	15,687,565
2022-12-09	55.880	61.660	55.610	61.350	59.699	23,041,323
2022-12-08	54.710	57.270	54.710	56.060	54.552	12,322,732
2022-12-07	54.490	55.880	54.150	54.920	53.442	11,670,392
2022-12-06	53.860	56.500	53.610	55.000	53.520	18,776,930
2022-12-05	54.620	55.760	53.110	53.870	52.421	19,830,656
2022-12-02	52.000	54.950	51.780	53.640	52.197	29,597,374
2022-12-01	51.000	51.700	51.000	51.700	50.309	12,482,306
2022-11-30	46.800	47.600	46.800	47.000	45.735	4,715,681
2022-11-29	45.990	47.400	45.990	47.080	45.813	5,535,454
2022-11-28	45.300	45.960	44.010	45.850	44.616	4,848,957
2022-11-25	46.020	46.200	45.450	45.950	44.714	2,563,280
2022-11-24	46.240	46.710	45.780	45.870	44.636	2,640,592
2022-11-23	46.210	46.700	46.100	46.150	44.908	3,160,601
2022-11-22	46.250	47.470	46.250	46.630	45.375	4,243,130
2022-11-21	46.930	47.000	46.030	46.580	45.327	5,248,063
2022-11-18	46.400	47.430	46.260	47.140	45.872	6,763,290
2022-11-17	46.010	46.600	45.720	46.350	45.103	4,551,923
2022-11-16	46.100	46.770	45.910	46.200	44.957	4,942,915
2022-11-15	44.560	46.810	44.560	46.210	44.967	9,151,831
2022-11-14	45.000	45.530	44.650	44.780	43.575	4,282,039
2022-11-11	45.490	45.900	44.510	45.000	43.789	6,574,549
2022-11-10	43.700	44.720	43.690	44.500	43.303	3,799,249
2022-11-09	44.520	44.830	43.920	44.100	42.914	3,278,194
2022-11-08	44.850	45.300	44.280	44.520	43.322	4,181,734
2022-11-07	44.480	45.350	43.800	44.900	43.692	6,549,739

← NewerPage 16 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.