Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	50.000	51.300	49.800	51.090	49.715	5,732,474
2022-08-03	49.590	50.500	49.590	49.720	48.382	4,716,862
2022-08-02	50.580	50.850	49.060	49.460	48.129	7,007,540
2022-08-01	50.000	51.500	49.890	51.170	49.793	5,259,451
2022-07-29	51.550	51.550	50.070	50.110	48.762	7,028,407
2022-07-28	52.020	52.580	51.710	51.730	50.338	4,194,818
2022-07-27	52.160	52.380	51.750	51.800	50.406	3,404,198
2022-07-26	51.870	53.110	51.800	52.460	51.049	5,103,230
2022-07-25	51.380	52.180	50.750	51.910	50.513	4,721,731
2022-07-22	52.990	53.250	50.880	51.470	50.085	6,910,689
2022-07-21	53.210	53.660	52.700	52.730	51.311	4,551,835
2022-07-20	53.380	53.850	53.170	53.610	52.168	5,327,356
2022-07-19	52.670	53.500	52.560	53.000	51.574	4,805,906
2022-07-18	52.660	53.100	51.530	53.000	51.574	6,034,661
2022-07-15	52.600	53.950	52.360	52.610	51.195	5,884,534
2022-07-14	53.000	53.400	52.500	52.770	51.350	4,510,263
2022-07-13	53.040	53.450	52.840	53.100	51.671	3,672,169
2022-07-12	53.850	53.990	52.800	52.850	51.428	4,913,165
2022-07-11	54.880	54.880	52.930	53.530	52.090	7,944,397
2022-07-08	55.610	56.490	55.410	55.420	53.929	5,850,873
2022-07-07	55.480	55.640	54.440	55.560	54.065	6,196,656
2022-07-06	56.960	57.340	55.000	55.600	54.104	9,413,158
2022-07-05	58.440	58.890	56.590	57.350	55.807	8,122,686
2022-07-04	57.580	58.500	57.080	58.330	56.761	7,887,496
2022-07-01	58.610	58.950	57.100	57.960	56.401	10,789,249
2022-06-30	55.920	59.500	55.920	58.610	57.033	19,680,696
2022-06-29	56.070	57.120	55.580	56.010	54.503	9,492,739
2022-06-28	55.920	56.280	55.170	56.280	54.766	9,438,474
2022-06-27	55.500	56.960	55.500	56.210	54.698	11,222,230
2022-06-24	54.840	56.270	54.530	55.500	54.007	9,344,981
2022-06-23	55.000	55.300	53.510	54.780	53.306	9,524,465
2022-06-22	57.790	57.900	56.130	56.450	53.472	9,903,705
2022-06-21	58.480	59.350	57.000	57.850	54.798	12,428,998
2022-06-20	56.980	59.600	56.460	59.000	55.887	15,711,772
2022-06-17	54.850	56.780	54.710	56.730	53.737	11,425,273
2022-06-16	55.980	56.640	54.800	55.310	52.392	9,274,949
2022-06-15	55.000	56.700	54.850	55.670	52.733	11,995,764
2022-06-14	54.010	55.380	53.800	55.350	52.430	9,473,605
2022-06-13	54.810	55.120	54.010	54.580	51.700	7,323,783
2022-06-10	53.920	55.650	53.800	55.410	52.486	9,305,975
2022-06-09	55.500	56.240	54.000	54.350	51.482	11,551,642
2022-06-08	53.950	57.500	53.810	55.570	52.638	16,839,907
2022-06-07	53.190	54.480	52.870	54.120	51.265	11,844,255
2022-06-06	52.400	53.200	51.560	53.200	50.393	10,067,765
2022-06-02	52.200	52.550	52.030	52.450	49.683	6,992,687
2022-06-01	52.680	53.080	52.050	52.590	49.815	9,978,158
2022-05-31	51.000	53.480	50.710	52.820	50.033	18,291,567
2022-05-30	50.630	51.520	50.460	51.250	48.546	11,584,584
2022-05-27	49.500	52.120	49.500	50.330	47.674	16,533,564
2022-05-26	48.850	50.000	48.310	49.360	46.756	7,114,554
2022-05-25	48.800	49.150	47.920	49.030	46.443	7,954,028
2022-05-24	50.880	50.960	48.600	48.690	46.121	8,968,462
2022-05-23	51.400	51.410	50.420	50.710	48.034	7,609,564
2022-05-20	49.530	51.500	49.520	51.230	48.527	14,147,231
2022-05-19	48.950	49.680	48.300	49.390	46.784	8,103,653
2022-05-18	50.000	50.430	49.300	49.690	47.068	8,892,081
2022-05-17	49.530	50.350	49.020	50.350	47.693	9,800,946
2022-05-16	49.690	49.930	49.030	49.580	46.964	7,114,584
2022-05-13	50.000	50.460	49.210	49.500	46.888	7,937,101
2022-05-12	48.550	50.770	48.460	49.570	46.955	9,583,712

← NewerPage 18 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.