Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	36.670	36.680	36.200	36.470	36.470	3,666,843
2025-01-21	37.220	37.280	36.640	36.830	36.830	2,684,700
2025-01-20	37.100	37.360	36.960	37.050	37.050	4,128,200
2025-01-17	36.570	37.100	36.550	36.920	36.920	3,767,100
2025-01-16	36.840	37.320	36.460	36.730	36.730	4,426,400
2025-01-15	36.980	37.240	36.670	36.850	36.850	4,172,800
2025-01-14	36.360	37.200	36.150	37.180	37.180	5,454,066
2025-01-13	35.630	36.370	35.560	36.360	36.360	3,820,288
2025-01-10	36.610	36.770	35.890	35.890	35.890	4,314,280
2025-01-09	36.710	37.380	36.600	36.700	36.700	4,087,600
2025-01-08	36.900	37.180	36.320	36.850	36.850	4,022,013
2025-01-07	37.000	37.100	36.600	37.080	37.080	3,405,616
2025-01-06	36.350	37.330	35.900	36.850	36.850	6,085,900
2025-01-03	38.010	38.360	37.270	37.460	37.460	5,405,895
2025-01-02	39.010	39.240	37.790	38.100	38.100	8,494,569
2024-12-31	39.700	40.440	39.220	39.240	39.240	8,391,652
2024-12-30	39.800	39.960	39.440	39.790	39.790	4,191,215
2024-12-27	39.510	40.100	39.290	39.890	39.890	5,556,300
2024-12-26	39.580	39.750	39.400	39.620	39.620	4,239,288
2024-12-25	39.520	39.650	39.200	39.560	39.560	4,760,249
2024-12-24	38.950	39.500	38.860	39.500	39.500	5,519,229
2024-12-23	39.390	39.490	38.950	38.950	38.950	5,746,218
2024-12-20	39.290	39.780	39.180	39.380	39.380	7,978,249
2024-12-19	39.660	39.680	38.910	39.320	39.320	8,843,792
2024-12-18	40.390	40.480	39.920	39.980	39.980	8,049,400
2024-12-17	40.720	41.080	40.130	40.300	40.300	8,669,897
2024-12-16	41.290	41.290	40.610	40.750	40.750	7,262,132
2024-12-13	42.630	42.740	41.300	41.370	41.370	13,105,309
2024-12-12	41.220	42.780	41.000	42.740	42.740	18,141,066
2024-12-11	40.290	41.650	40.200	41.220	41.220	11,341,909
2024-12-10	41.750	41.900	40.490	40.570	40.570	14,383,591
2024-12-09	40.400	40.670	39.960	40.210	40.210	5,760,065
2024-12-06	39.920	40.550	39.880	40.360	40.360	6,283,100
2024-12-05	39.810	40.090	39.690	39.980	39.980	4,653,738
2024-12-04	40.530	40.540	39.930	40.100	40.100	6,519,045
2024-12-03	40.800	40.910	40.360	40.700	40.700	6,651,230
2024-12-02	40.190	41.000	40.110	41.000	41.000	8,936,617
2024-11-29	40.020	40.970	40.010	40.560	40.560	9,696,434
2024-11-28	40.180	40.590	39.910	40.010	40.010	6,184,393
2024-11-27	39.720	40.770	39.190	40.300	40.300	8,869,348
2024-11-26	39.600	40.500	39.480	39.710	39.710	6,633,793
2024-11-25	39.750	40.290	39.550	39.550	39.550	9,223,801
2024-11-22	41.000	41.260	39.710	39.780	39.780	8,051,341
2024-11-21	41.300	41.390	40.830	41.180	41.180	6,316,130
2024-11-20	41.050	41.440	40.730	41.420	41.420	7,120,304
2024-11-19	40.920	41.270	40.160	41.190	41.190	7,103,480
2024-11-18	42.280	42.410	40.700	40.920	40.920	8,888,016
2024-11-15	42.850	44.000	42.000	42.090	42.090	10,486,666
2024-11-14	43.300	43.950	42.580	43.010	43.010	11,631,526
2024-11-13	43.350	43.690	43.020	43.390	43.390	10,030,524
2024-11-12	42.870	44.110	42.870	43.760	43.760	21,859,381
2024-11-11	42.130	42.900	41.880	42.870	42.870	15,072,411
2024-11-08	45.500	45.630	42.860	42.900	42.900	25,538,124
2024-11-07	40.050	44.350	40.000	44.350	44.350	30,209,887
2024-11-06	40.500	40.980	39.910	40.320	40.320	10,008,895
2024-11-05	39.850	40.570	39.560	40.550	40.550	11,200,448
2024-11-04	39.470	40.050	39.000	39.910	39.910	9,195,488
2024-11-01	38.710	39.880	38.600	39.270	39.270	11,021,362
2024-10-31	39.010	39.350	38.580	38.770	38.770	10,776,002
2024-10-30	39.810	39.930	38.740	39.200	39.200	10,092,327

← NewerPage 8 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.