Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	47.880	50.280	47.660	48.910	46.329	14,643,915
2022-05-10	46.950	48.200	45.900	47.960	45.430	11,054,882
2022-05-09	47.800	47.860	46.900	47.860	45.335	9,463,676
2022-05-06	50.700	50.910	48.100	48.300	45.752	20,017,218
2022-05-05	50.850	53.230	50.510	51.800	49.067	17,407,291
2022-04-29	50.830	52.090	49.670	51.230	48.527	20,604,662
2022-04-28	51.600	51.790	49.660	50.440	47.779	20,851,719
2022-04-27	52.680	53.490	49.900	52.400	49.635	15,850,664
2022-04-26	51.000	55.000	50.600	52.600	49.825	12,622,727
2022-04-25	54.380	54.400	50.110	50.160	47.513	11,602,840
2022-04-22	54.280	56.000	54.100	55.590	52.657	7,603,023
2022-04-21	55.600	56.870	54.750	55.120	52.212	7,717,521
2022-04-20	55.820	57.720	55.080	56.200	53.235	11,870,718
2022-04-19	56.120	57.280	55.240	55.650	52.714	6,103,435
2022-04-18	55.500	56.300	54.680	56.150	53.187	7,253,138
2022-04-15	56.180	57.090	55.800	56.010	53.055	9,324,894
2022-04-14	54.300	57.090	54.300	56.610	53.623	14,733,855
2022-04-13	53.810	54.980	53.500	53.970	51.122	8,778,790
2022-04-12	51.600	54.630	51.600	54.220	51.359	9,107,440
2022-04-11	53.000	53.000	51.200	52.000	49.256	9,460,817
2022-04-08	54.340	54.900	53.450	53.500	50.677	6,214,199
2022-04-07	53.850	55.320	53.850	54.330	51.463	7,370,939
2022-04-06	55.060	55.150	53.800	54.280	51.416	7,188,083
2022-04-01	53.600	55.860	53.510	55.060	52.155	10,076,215
2022-03-31	54.130	54.660	53.800	54.040	51.189	5,841,594
2022-03-30	53.820	54.820	53.650	54.600	51.719	7,027,074
2022-03-29	54.500	55.320	53.200	53.370	50.554	7,105,915
2022-03-28	54.300	55.100	52.990	54.380	51.511	10,111,199
2022-03-25	56.500	56.910	55.180	55.180	52.269	8,134,823
2022-03-24	57.530	57.530	56.530	56.690	53.699	6,658,457
2022-03-23	58.140	58.720	57.300	58.190	55.120	10,309,938
2022-03-22	58.690	59.650	57.380	58.090	55.025	9,816,986
2022-03-21	57.100	59.200	57.020	57.880	54.826	12,411,826
2022-03-18	57.010	57.850	56.110	57.080	54.068	11,939,986
2022-03-17	56.870	59.050	55.810	57.930	54.873	24,227,514
2022-03-16	58.510	59.000	53.670	56.760	53.765	31,419,587
2022-03-15	62.830	62.830	59.200	59.200	56.076	23,299,421
2022-03-14	70.150	70.150	65.770	65.780	62.309	9,541,875
2022-03-11	71.500	72.320	68.760	71.680	67.898	6,953,014
2022-03-10	73.060	73.700	70.990	71.880	68.087	10,432,541
2022-03-09	71.790	73.220	68.000	71.140	67.386	8,368,697
2022-03-08	71.600	75.580	71.000	71.510	67.737	8,747,470
2022-03-07	75.080	75.080	70.300	71.250	67.491	10,631,822
2022-03-04	74.020	75.950	73.290	75.200	71.232	5,738,503
2022-03-03	77.270	78.180	74.170	74.200	70.285	6,007,549
2022-03-02	75.360	78.550	74.120	77.270	73.193	8,721,171
2022-03-01	75.590	78.660	75.220	76.360	72.331	8,776,518
2022-02-28	75.880	76.120	74.010	75.550	71.564	5,171,699
2022-02-25	75.860	76.800	75.310	75.950	71.943	4,602,739
2022-02-24	76.880	77.380	73.710	75.470	71.488	8,891,130
2022-02-23	77.630	78.450	76.500	77.740	73.638	6,199,808
2022-02-22	78.260	78.700	77.200	77.920	73.809	7,210,928
2022-02-21	76.000	80.010	75.660	79.300	75.116	9,962,993
2022-02-18	74.000	77.500	73.330	77.200	73.127	7,920,142
2022-02-17	76.430	77.800	74.060	74.970	71.014	5,787,131
2022-02-16	76.970	76.970	74.600	76.240	72.217	5,047,689
2022-02-15	73.980	77.560	73.110	77.000	72.937	8,879,131
2022-02-14	75.980	78.360	73.600	74.400	70.474	9,516,909
2022-02-11	77.020	81.000	74.800	75.980	71.971	12,472,575
2022-02-10	77.650	80.000	76.060	77.800	73.695	13,233,428

← NewerPage 19 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.