Anhui Kouzi Distillery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 63.530 | 64.420 | 63.200 | 63.300 | 59.960 | 6,017,504 |
| 2021-11-08 | 65.450 | 65.850 | 63.800 | 63.820 | 60.453 | 9,316,159 |
| 2021-11-05 | 62.200 | 67.770 | 62.200 | 65.460 | 62.006 | 20,161,051 |
| 2021-11-04 | 60.590 | 63.210 | 59.900 | 62.540 | 59.240 | 13,075,554 |
| 2021-11-03 | 61.530 | 62.190 | 60.000 | 60.370 | 57.185 | 8,251,301 |
| 2021-11-02 | 62.200 | 63.480 | 60.490 | 61.170 | 57.943 | 11,178,521 |
| 2021-11-01 | 60.680 | 63.650 | 58.330 | 62.200 | 58.918 | 16,331,296 |
| 2021-10-29 | 62.330 | 64.130 | 60.600 | 60.630 | 57.431 | 16,651,744 |
| 2021-10-28 | 60.500 | 62.960 | 59.500 | 62.010 | 58.738 | 28,072,871 |
| 2021-10-27 | 59.000 | 59.000 | 57.220 | 57.560 | 54.523 | 7,277,650 |
| 2021-10-26 | 57.020 | 60.200 | 56.570 | 59.270 | 56.143 | 12,455,553 |
| 2021-10-25 | 57.790 | 58.620 | 56.990 | 57.410 | 54.381 | 8,487,344 |
| 2021-10-22 | 57.680 | 58.580 | 57.100 | 57.970 | 54.911 | 11,483,470 |
| 2021-10-21 | 56.620 | 58.380 | 55.820 | 58.010 | 54.949 | 15,308,432 |
| 2021-10-20 | 54.810 | 56.640 | 53.570 | 56.520 | 53.538 | 13,034,338 |
| 2021-10-19 | 53.270 | 54.950 | 53.210 | 54.520 | 51.643 | 8,060,212 |
| 2021-10-18 | 54.500 | 54.510 | 52.300 | 53.780 | 50.942 | 16,125,128 |
| 2021-10-15 | 55.570 | 56.380 | 54.310 | 55.190 | 52.278 | 11,390,186 |
| 2021-10-14 | 56.000 | 57.640 | 54.700 | 56.300 | 53.329 | 14,488,881 |
← NewerPage 21 of 21 · 1,219 trading days
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.