Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.380	18.470	17.590	17.680	16.795	1,278,300
2024-07-23	18.880	19.090	18.340	18.380	17.460	691,000
2024-07-22	18.800	19.140	18.700	19.010	18.059	535,000
2024-07-19	19.090	19.280	18.740	18.980	18.030	618,830
2024-07-18	18.960	19.500	18.810	19.100	18.144	1,025,200
2024-07-17	19.310	19.580	18.490	19.240	18.277	2,044,400
2024-07-16	20.750	20.790	19.000	19.300	18.334	1,872,400
2024-07-15	20.900	21.100	20.500	20.760	19.721	1,201,800
2024-07-12	21.880	21.980	20.880	20.900	19.854	1,624,700
2024-07-11	21.590	21.930	21.320	21.880	20.785	2,142,700
2024-07-10	20.050	21.980	19.750	21.570	20.491	3,021,620
2024-07-09	20.030	20.470	19.400	20.060	19.056	1,794,800
2024-07-08	20.100	20.170	19.740	19.790	18.800	822,800
2024-07-05	19.760	20.020	19.300	19.970	18.971	782,774
2024-07-04	19.800	20.450	19.740	19.740	18.752	958,800
2024-07-03	20.000	20.470	19.450	19.980	18.980	1,355,430
2024-07-02	21.270	21.680	19.320	20.050	19.047	3,316,382
2024-07-01	20.650	21.340	20.560	21.260	20.196	1,045,362
2024-06-28	20.390	21.040	20.360	20.830	19.788	826,999
2024-06-27	20.800	21.300	20.700	20.790	19.750	983,927
2024-06-26	21.100	21.500	20.920	21.140	20.082	1,023,400
2024-06-25	20.900	22.110	20.900	21.320	20.253	1,300,330
2024-06-24	21.450	21.500	20.600	21.040	19.987	1,343,640
2024-06-21	20.770	21.690	20.690	21.500	20.424	1,206,109
2024-06-20	20.810	20.980	20.610	20.850	19.807	912,772
2024-06-19	20.880	21.160	20.800	20.970	19.921	465,100
2024-06-18	20.980	21.200	20.590	20.990	19.940	680,710
2024-06-17	21.200	21.480	20.870	20.980	19.930	818,210
2024-06-14	21.020	21.440	20.780	21.240	20.177	811,253
2024-06-13	21.410	21.410	20.960	21.250	20.187	715,816
2024-06-12	21.350	21.760	21.090	21.230	20.168	814,174
2024-06-11	21.590	21.710	21.160	21.420	20.348	935,974
2024-06-07	21.290	22.100	21.090	21.550	20.472	1,778,480
2024-06-06	21.010	21.280	20.650	21.000	19.949	1,846,500
2024-06-05	21.470	21.830	20.450	21.000	19.949	2,186,281
2024-06-04	21.510	21.760	21.190	21.560	20.392	1,636,968
2024-06-03	21.990	22.160	21.210	21.470	20.307	1,881,313
2024-05-31	22.600	22.870	21.900	21.930	20.742	2,139,468
2024-05-30	21.520	23.120	21.440	22.640	21.413	2,483,837
2024-05-29	21.450	22.030	21.400	21.600	20.430	1,059,837
2024-05-28	22.040	22.130	21.380	21.520	20.354	1,000,838
2024-05-27	21.800	22.080	21.070	22.040	20.846	2,208,065
2024-05-24	21.950	22.460	21.700	21.740	20.562	808,900
2024-05-23	21.950	22.130	21.760	22.130	20.931	886,300
2024-05-22	22.350	22.520	21.870	22.080	20.884	1,043,100
2024-05-21	22.690	22.800	22.260	22.500	21.281	1,142,809
2024-05-20	21.950	22.730	21.640	22.490	21.271	2,306,808
2024-05-17	21.970	22.530	21.800	22.080	20.884	2,069,008
2024-05-16	22.770	23.400	22.090	22.210	21.007	2,778,836
2024-05-15	23.880	23.880	22.670	22.880	21.640	3,306,400
2024-05-14	22.520	24.650	22.440	23.960	22.662	3,692,259
2024-05-13	22.420	23.280	22.350	22.620	21.394	2,253,397
2024-05-10	22.570	22.580	21.890	22.390	21.177	1,296,600
2024-05-09	22.520	22.880	22.320	22.480	21.262	1,387,408
2024-05-08	22.980	23.680	22.400	22.600	21.375	2,752,180
2024-05-07	22.500	24.080	22.020	23.580	22.302	4,097,397
2024-05-06	20.550	22.980	20.490	22.610	21.385	4,482,259
2024-04-30	19.940	21.480	19.610	20.620	19.503	3,011,740
2024-04-29	20.000	21.140	18.960	19.900	18.822	3,343,894
2024-04-26	19.570	20.180	19.400	19.890	18.812	1,672,334

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.