Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.620	18.070	17.380	17.910	17.910	1,339,500
2026-10-16	17.950	18.000	17.520	17.600	17.600	1,132,500
2026-10-15	17.540	17.930	17.430	17.600	17.600	1,372,600
2026-10-14	18.100	18.190	17.730	17.800	17.800	1,410,200
2026-10-13	18.480	18.490	17.740	18.190	18.190	2,665,100
2026-10-12	18.020	19.170	18.020	18.480	18.480	5,311,575
2026-10-09	18.230	18.270	17.540	18.100	18.100	2,474,700
2026-10-08	18.540	18.600	18.100	18.230	18.230	1,410,701
2026-09-30	18.930	18.940	18.400	18.500	18.500	918,400
2026-09-29	18.670	18.870	18.580	18.650	18.650	1,459,400
2026-09-28	19.460	19.510	18.700	18.750	18.750	1,594,800
2026-09-24	19.270	19.620	19.220	19.340	19.340	1,207,000
2026-09-23	19.990	19.990	19.310	19.400	19.400	2,604,100
2026-09-22	19.940	20.300	19.920	20.250	19.985	3,222,000
2026-09-21	20.000	20.130	19.620	19.940	19.679	2,737,778
2026-09-18	20.230	20.650	20.000	20.000	19.738	3,562,810
2026-09-17	20.160	20.230	19.850	20.130	19.867	2,125,840
2026-09-16	19.570	20.300	19.450	20.270	20.005	3,113,880
2026-09-15	19.600	20.000	19.450	19.500	19.245	1,652,181
2026-09-14	19.510	20.190	19.510	19.720	19.462	2,769,374
2026-09-11	19.760	20.310	19.220	19.620	19.363	4,250,209
2026-09-10	20.910	20.910	19.660	19.980	19.719	7,324,451
2026-09-09	20.450	21.880	20.130	21.590	21.308	6,843,760
2026-09-08	20.460	20.540	20.050	20.400	20.133	2,272,400
2026-09-07	19.870	20.540	19.750	20.380	20.113	2,574,920
2026-09-04	20.120	20.640	19.890	19.910	19.649	2,863,020
2026-09-03	20.000	20.250	19.800	20.120	19.857	3,263,900
2026-09-02	19.780	20.150	19.500	19.930	19.669	3,022,756
2026-09-01	19.560	20.570	19.430	19.990	19.728	6,045,400
2026-08-31	19.160	19.770	19.000	19.600	19.344	4,015,227
2026-08-28	19.130	19.410	18.800	19.160	18.909	3,539,100
2026-08-27	18.110	19.270	18.010	19.130	18.880	6,583,527
2026-08-26	17.750	18.450	17.620	18.250	18.011	4,933,794
2026-08-25	17.240	17.570	17.100	17.530	17.301	1,190,700
2026-08-24	17.590	17.840	17.180	17.320	17.093	1,742,800
2026-08-21	17.810	17.810	17.400	17.580	17.350	1,669,000
2026-08-20	17.780	18.290	17.780	17.920	17.686	2,318,300
2026-08-19	18.190	18.370	17.710	17.760	17.528	2,973,800
2026-08-18	18.220	18.620	17.970	18.540	18.297	3,848,300
2026-08-17	18.560	18.560	17.900	18.290	18.051	3,396,100
2026-08-14	18.300	18.780	18.010	18.700	18.455	4,615,341
2026-08-13	18.380	18.870	18.220	18.540	18.297	5,157,900
2026-08-12	18.000	18.370	17.830	18.280	18.041	3,069,140
2026-08-11	18.220	18.270	17.940	18.050	17.814	3,061,800
2026-08-10	18.280	18.410	17.990	18.360	18.120	3,695,900
2026-08-07	18.600	18.810	18.100	18.410	18.169	5,280,600
2026-08-06	18.200	19.050	18.200	18.810	18.564	8,096,375
2026-08-05	17.770	18.500	17.700	18.400	18.159	7,331,471
2026-08-04	17.850	18.070	17.550	17.850	17.616	5,640,171
2026-08-03	18.010	18.350	17.410	17.740	17.508	7,032,500
2026-07-31	16.680	18.480	16.610	18.130	17.893	9,791,620
2026-07-30	16.960	17.670	16.640	16.670	16.452	6,843,200
2026-07-29	17.190	17.340	16.800	17.040	16.817	6,211,901
2026-07-28	16.630	17.500	16.540	17.370	17.143	7,903,340
2026-07-27	15.760	17.150	15.760	16.940	16.718	10,806,600
2026-07-24	16.090	16.840	15.360	16.180	15.968	13,422,600
2026-07-23	16.580	16.800	16.140	16.550	16.333	14,112,214
2026-07-22	18.860	19.280	17.430	17.440	17.212	19,544,867
2026-07-21	17.000	20.560	17.000	19.990	19.728	22,014,020
2026-07-20	20.360	22.380	18.500	19.600	19.344	27,385,912

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2650 CNY
2026-05-29	0.2600 CNY
2025-10-17	0.1564 CNY
2025-05-30	0.1910 CNY
2024-11-28	0.1460 CNY
2024-06-05	0.0940 CNY
2023-06-14	0.0900 CNY
2022-06-16	0.1000 CNY
2021-06-01	0.1050 CNY
2020-05-25	0.1170 CNY
2019-05-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.