Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	68.560	76.020	68.560	76.020	72.009	10,580,797
2022-02-08	72.430	72.450	67.740	69.110	65.464	12,383,953
2022-02-07	71.200	75.660	71.200	72.400	68.580	13,924,259
2022-01-28	71.200	71.890	69.330	69.660	65.985	9,871,055
2022-01-27	70.880	72.000	69.540	71.550	67.775	13,429,040
2022-01-26	70.000	72.200	68.780	70.000	66.307	11,369,025
2022-01-25	69.980	73.000	69.320	70.590	66.866	16,458,658
2022-01-24	67.900	72.070	67.900	70.500	66.780	17,737,486
2022-01-21	66.330	72.140	65.600	68.910	65.274	26,874,574
2022-01-20	62.850	67.600	62.650	66.500	62.991	23,757,997
2022-01-19	64.300	64.300	62.550	63.110	59.780	9,701,776
2022-01-18	63.960	65.650	63.210	64.560	61.154	12,058,188
2022-01-17	63.820	64.220	62.850	63.910	60.538	10,069,298
2022-01-14	64.300	65.080	63.700	64.080	60.699	8,723,459
2022-01-13	67.010	67.100	64.640	64.950	61.523	13,061,686
2022-01-12	66.970	67.580	66.360	67.320	63.768	7,565,951
2022-01-11	67.270	68.470	66.360	66.670	63.152	8,548,837
2022-01-10	66.990	68.580	65.910	67.390	63.834	9,107,218
2022-01-07	69.000	69.400	67.320	67.600	64.033	9,336,274
2022-01-06	68.710	69.800	67.800	69.120	65.473	12,432,947
2022-01-05	69.600	70.950	68.520	69.220	65.568	14,246,166
2022-01-04	70.950	71.000	68.300	70.030	66.335	13,205,355
2021-12-31	72.900	72.900	70.150	70.870	67.131	15,405,306
2021-12-30	74.570	75.130	71.410	72.000	68.201	19,927,206
2021-12-29	80.260	80.640	73.930	74.200	70.285	19,141,719
2021-12-28	77.410	80.320	77.380	79.620	75.419	10,009,758
2021-12-27	79.250	80.090	77.200	77.500	73.411	9,946,258
2021-12-24	81.080	83.760	79.310	80.130	75.902	12,546,329
2021-12-23	80.110	81.650	78.200	80.970	76.698	11,798,867
2021-12-22	80.500	80.650	78.500	80.110	75.883	10,353,740
2021-12-21	81.260	82.260	79.660	79.980	75.760	10,397,659
2021-12-20	81.800	82.390	80.300	81.430	77.134	11,763,424
2021-12-17	84.000	84.500	81.050	82.300	77.958	13,177,161
2021-12-16	83.850	86.490	82.330	83.920	79.492	14,301,990
2021-12-15	83.450	85.100	82.000	83.740	79.322	14,407,508
2021-12-14	80.950	85.440	80.360	83.820	79.397	18,372,798
2021-12-13	79.990	83.040	79.800	81.160	76.878	24,012,562
2021-12-10	76.000	82.220	75.680	79.590	75.391	40,772,395
2021-12-09	70.500	76.950	70.280	76.950	72.890	37,025,541
2021-12-08	66.350	69.960	66.100	69.950	66.259	14,512,597
2021-12-07	66.870	68.250	66.280	66.710	63.190	10,810,681
2021-12-06	66.380	67.390	65.080	66.580	63.067	8,713,551
2021-12-03	65.280	67.350	65.220	66.380	62.878	9,955,049
2021-12-02	65.900	66.840	65.000	65.580	62.120	6,181,217
2021-12-01	66.800	67.490	65.300	66.060	62.575	6,132,167
2021-11-30	67.900	68.200	65.930	66.170	62.679	6,353,736
2021-11-29	66.840	68.530	66.300	67.350	63.796	7,779,596
2021-11-26	69.010	69.560	67.510	68.050	64.460	8,195,311
2021-11-25	68.930	71.380	68.500	69.330	65.672	9,865,378
2021-11-24	68.530	70.170	68.070	68.910	65.274	11,444,990
2021-11-23	68.370	69.080	67.550	68.210	64.611	12,130,033
2021-11-22	64.780	69.620	64.620	68.200	64.602	23,752,582
2021-11-19	62.120	64.800	61.800	64.200	60.813	16,792,516
2021-11-18	61.330	63.200	60.880	62.160	58.880	7,625,371
2021-11-17	61.820	61.980	60.650	61.540	58.293	7,664,278
2021-11-16	59.500	64.220	59.500	62.270	58.984	14,536,351
2021-11-15	58.870	60.550	58.720	59.450	56.313	7,590,944
2021-11-12	60.990	61.360	58.870	59.300	56.171	9,700,774
2021-11-11	61.000	61.490	59.670	60.990	57.772	9,372,357
2021-11-10	63.500	63.920	60.300	61.200	57.971	10,739,542

← NewerPage 20 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.