Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	41.550	41.950	40.000	40.090	40.090	18,983,853
2024-10-28	42.620	43.150	41.880	42.790	42.790	9,331,656
2024-10-25	41.700	42.740	41.700	42.400	42.400	5,197,142
2024-10-24	42.410	42.700	41.840	41.900	41.900	5,678,861
2024-10-23	43.020	43.230	42.510	42.760	42.760	9,303,229
2024-10-22	42.400	42.880	41.840	42.800	42.800	9,343,978
2024-10-21	41.160	42.400	40.700	42.400	42.400	9,580,878
2024-10-18	40.000	42.050	39.720	41.190	41.190	10,065,054
2024-10-17	41.300	41.760	40.090	40.160	40.160	5,330,293
2024-10-16	41.120	41.990	40.730	41.080	41.080	5,947,588
2024-10-15	43.000	43.060	41.520	41.640	41.640	6,799,528
2024-10-14	43.080	43.320	41.800	43.120	43.120	7,300,153
2024-10-11	43.880	44.250	42.460	42.820	42.820	6,226,708
2024-10-10	42.560	44.870	42.560	44.070	44.070	11,019,950
2024-10-09	47.500	47.500	43.250	43.250	43.250	15,975,836
2024-10-08	52.740	52.740	46.070	48.050	48.050	26,748,834
2024-09-30	45.230	48.000	44.440	47.950	47.950	23,978,521
2024-09-27	42.000	43.710	41.610	43.670	43.670	11,005,991
2024-09-26	37.800	41.210	37.710	41.200	41.200	17,127,042
2024-09-25	38.190	38.880	37.700	37.830	37.830	5,952,000
2024-09-24	37.180	38.000	36.910	37.940	37.940	5,360,300
2024-09-23	36.670	37.490	36.660	36.780	36.780	2,994,200
2024-09-20	36.730	36.810	36.180	36.720	36.720	3,209,907
2024-09-19	34.900	36.690	34.900	36.400	36.400	5,991,147
2024-09-18	34.640	35.000	34.310	34.800	34.800	1,780,142
2024-09-13	35.460	35.740	34.680	34.760	34.760	2,259,022
2024-09-12	35.860	36.090	35.490	35.650	35.650	2,231,765
2024-09-11	35.620	36.140	35.620	35.870	35.870	1,743,730
2024-09-10	35.480	36.170	35.450	35.920	35.920	2,295,727
2024-09-09	35.330	35.670	35.250	35.620	35.620	1,709,800
2024-09-06	35.770	36.040	35.550	35.580	35.580	1,599,100
2024-09-05	35.800	36.170	35.750	35.960	35.960	1,402,909
2024-09-04	35.510	36.000	35.500	35.830	35.830	1,712,700
2024-09-03	35.000	36.000	34.910	35.730	35.730	2,797,301
2024-09-02	36.200	36.380	35.110	35.140	35.140	3,255,205
2024-08-30	35.090	36.970	34.720	36.450	36.450	6,269,458
2024-08-29	34.000	35.280	33.880	35.280	35.280	4,073,758
2024-08-28	35.470	35.470	34.100	34.200	34.200	3,801,675
2024-08-27	35.660	35.770	35.200	35.200	35.200	2,283,100
2024-08-26	36.170	36.310	35.460	35.800	35.800	2,373,442
2024-08-23	35.900	36.340	35.610	36.090	36.090	1,933,792
2024-08-22	36.820	36.970	35.850	35.950	35.950	2,370,717
2024-08-21	36.690	36.950	36.580	36.800	36.800	963,387
2024-08-20	37.340	37.360	36.780	36.860	36.860	2,309,101
2024-08-19	37.560	38.080	37.420	37.470	37.470	1,874,900
2024-08-16	37.690	37.790	37.390	37.570	37.570	1,437,600
2024-08-15	37.210	38.090	37.140	37.700	37.700	2,063,400
2024-08-14	38.000	38.000	37.220	37.350	37.350	1,942,145
2024-08-13	38.140	38.250	37.660	38.010	38.010	1,558,881
2024-08-12	37.890	38.320	37.620	38.140	38.140	1,838,102
2024-08-09	38.620	38.790	37.970	38.010	38.010	3,125,600
2024-08-08	37.860	38.980	37.830	38.370	38.370	3,702,000
2024-08-07	38.030	38.250	37.720	38.060	38.060	2,410,138
2024-08-06	37.530	38.200	37.410	38.020	38.020	2,992,644
2024-08-05	37.350	38.350	37.300	37.380	37.380	3,279,282
2024-08-02	37.480	37.940	37.340	37.480	37.480	1,971,105
2024-08-01	38.170	38.220	37.530	37.640	37.640	3,091,100
2024-07-31	36.600	38.200	36.580	38.190	38.190	4,919,860
2024-07-30	36.360	36.720	35.950	36.680	36.680	2,424,045
2024-07-29	37.000	37.240	36.600	36.610	36.610	1,980,835

← NewerPage 9 of 21 · 1,218 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.