Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.640	44.650	42.560	44.450	43.254	8,673,906
2022-11-03	42.300	42.790	42.200	42.650	41.503	3,934,558
2022-11-02	42.300	43.650	41.850	42.900	41.746	8,353,655
2022-11-01	40.760	42.500	40.760	42.420	41.279	7,597,369
2022-10-31	40.510	41.090	39.830	40.500	39.410	3,991,118
2022-10-28	41.000	41.670	40.680	40.700	39.605	6,150,660
2022-10-27	42.080	42.400	41.000	41.030	39.926	4,552,844
2022-10-26	41.660	42.600	41.650	41.990	40.860	4,048,003
2022-10-25	41.500	42.400	41.010	41.590	40.471	3,902,722
2022-10-24	43.640	43.740	41.720	41.920	40.792	5,564,059
2022-10-21	44.500	44.690	43.460	43.600	42.427	3,713,840
2022-10-20	43.540	45.300	43.300	44.730	43.527	4,807,172
2022-10-19	44.560	44.560	43.660	43.870	42.690	4,313,684
2022-10-18	44.980	45.240	44.440	44.610	43.410	4,629,863
2022-10-17	45.160	45.390	44.480	44.800	43.595	5,235,385
2022-10-14	44.570	45.710	44.250	45.440	44.217	5,133,577
2022-10-13	43.670	44.480	43.450	44.110	42.923	4,324,397
2022-10-12	44.250	44.250	42.270	43.910	42.729	5,795,976
2022-10-11	44.740	45.000	43.240	44.160	42.972	4,651,178
2022-10-10	47.050	47.220	44.480	44.740	43.536	7,011,870
2022-09-30	47.150	48.030	46.880	46.990	45.726	4,129,471
2022-09-29	47.600	48.420	47.080	47.420	46.144	5,965,743
2022-09-28	47.400	48.100	46.960	47.000	45.735	6,015,164
2022-09-27	45.590	47.790	45.400	47.570	46.290	7,970,660
2022-09-26	45.120	46.330	45.120	45.580	44.354	3,705,890
2022-09-23	45.260	45.920	44.850	45.610	44.383	3,952,284
2022-09-22	46.100	46.340	45.320	45.530	44.305	3,396,347
2022-09-21	46.720	47.030	46.200	46.430	45.181	3,315,845
2022-09-20	46.190	46.980	45.690	46.850	45.590	5,344,110
2022-09-19	45.480	46.680	44.820	46.080	44.840	4,183,874
2022-09-16	46.720	47.000	45.660	45.660	44.432	5,112,952
2022-09-15	47.300	47.950	46.560	46.990	45.726	5,067,938
2022-09-14	47.200	47.490	47.000	47.270	45.998	4,001,721
2022-09-13	48.000	48.450	47.750	47.940	46.650	6,137,108
2022-09-09	47.450	47.830	47.060	47.780	46.494	3,084,407
2022-09-08	47.580	47.930	47.120	47.290	46.018	3,802,197
2022-09-07	47.980	47.980	47.390	47.410	46.134	4,573,683
2022-09-06	48.000	48.210	47.500	48.130	46.835	5,207,693
2022-09-05	49.180	49.180	47.340	47.920	46.631	6,541,628
2022-09-02	50.000	50.180	49.080	49.300	47.974	4,874,190
2022-09-01	50.300	50.520	49.800	50.000	48.655	4,362,869
2022-08-31	49.530	50.800	49.500	50.550	49.190	6,518,434
2022-08-30	49.850	50.080	49.110	49.880	48.538	4,038,535
2022-08-29	50.030	50.490	49.610	49.950	48.606	5,427,724
2022-08-26	50.790	52.200	50.560	50.650	49.287	8,846,481
2022-08-25	50.130	51.420	50.130	51.210	49.832	5,120,551
2022-08-24	50.900	51.110	50.020	50.070	48.723	4,727,308
2022-08-23	51.780	51.780	50.590	50.900	49.531	5,947,503
2022-08-22	51.510	51.880	50.580	51.880	50.484	4,616,422
2022-08-19	51.890	52.490	51.600	51.610	50.221	3,743,130
2022-08-18	52.370	52.500	51.680	51.810	50.416	3,802,614
2022-08-17	52.200	53.240	51.500	52.730	51.311	5,025,724
2022-08-16	52.530	52.930	52.170	52.200	50.796	3,461,234
2022-08-15	52.480	52.860	52.160	52.550	51.136	4,754,029
2022-08-12	51.800	52.800	51.580	52.580	51.165	5,492,497
2022-08-11	51.040	52.180	50.690	51.990	50.591	6,265,344
2022-08-10	51.250	51.890	50.300	50.560	49.200	4,735,743
2022-08-09	51.320	51.660	50.990	51.440	50.056	3,146,714
2022-08-08	51.380	51.920	51.160	51.400	50.017	3,582,771
2022-08-05	51.070	51.770	50.800	51.700	50.309	4,633,674

← NewerPage 17 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.