Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.560	20.200	19.490	19.750	18.680	1,320,820
2024-04-24	19.610	19.840	19.450	19.640	18.576	1,551,700
2024-04-23	19.900	20.300	19.550	19.700	18.633	2,161,190
2024-04-22	20.300	20.430	19.730	20.100	19.011	1,811,778
2024-04-19	20.560	20.690	19.500	20.240	19.143	4,136,351
2024-04-18	18.760	20.760	18.470	20.700	19.578	5,492,444
2024-04-17	18.090	18.880	17.700	18.850	17.829	5,126,643
2024-04-16	16.900	18.870	16.200	17.950	16.977	6,024,666
2024-04-15	17.730	17.760	16.430	17.090	16.164	3,833,320
2024-04-12	17.460	18.170	17.460	17.750	16.788	3,568,299
2024-04-11	18.100	18.530	17.500	17.640	16.684	2,660,400
2024-04-10	18.400	18.580	17.960	18.260	17.271	1,428,300
2024-04-09	18.080	18.680	17.780	18.450	17.450	1,802,161
2024-04-08	18.270	18.560	18.040	18.120	17.138	1,902,274
2024-04-03	17.950	18.820	17.850	18.260	17.271	2,953,220
2024-04-02	18.800	18.970	17.780	18.250	17.261	5,409,009
2024-04-01	18.130	19.080	17.480	19.000	17.970	5,672,035
2024-03-29	17.500	18.130	17.090	18.130	17.148	4,690,590
2024-03-28	16.600	17.800	16.560	17.700	16.741	6,790,066
2024-03-27	15.890	17.490	15.680	16.840	15.928	8,533,355
2024-03-26	14.500	17.100	14.200	16.470	15.578	10,920,110
2024-03-25	13.360	14.660	13.320	14.500	13.714	4,251,143
2024-03-22	13.620	13.780	13.330	13.430	12.702	1,123,180
2024-03-21	13.600	13.800	13.500	13.730	12.986	1,022,949
2024-03-20	13.690	13.760	13.560	13.620	12.882	813,600
2024-03-19	13.770	13.800	13.550	13.690	12.948	1,179,903
2024-03-18	13.400	13.710	13.380	13.690	12.948	1,385,300
2024-03-15	13.050	13.380	12.970	13.370	12.646	1,884,161
2024-03-14	12.990	13.140	12.850	13.000	12.296	1,223,800
2024-03-13	13.100	13.270	12.840	13.030	12.324	1,714,700
2024-03-12	12.730	13.250	12.590	13.110	12.400	2,011,108
2024-03-11	12.400	12.760	12.320	12.750	12.059	1,044,287
2024-03-08	12.170	12.490	12.120	12.390	11.719	1,131,600
2024-03-07	12.150	12.550	12.150	12.180	11.520	1,082,321
2024-03-06	12.080	12.320	11.930	12.170	11.511	979,124
2024-03-05	12.340	12.480	12.000	12.070	11.416	1,453,408
2024-03-04	12.500	12.700	12.260	12.380	11.709	1,771,650
2024-03-01	12.800	12.880	12.310	12.580	11.898	1,863,700
2024-02-29	12.110	12.620	12.040	12.570	11.889	1,889,400
2024-02-28	13.420	13.420	12.180	12.180	11.520	2,693,900
2024-02-27	12.700	13.750	12.700	13.230	12.513	2,222,954
2024-02-26	12.890	13.190	12.750	12.870	12.173	1,921,874
2024-02-23	13.200	13.400	12.700	12.950	12.248	2,458,809
2024-02-22	12.330	13.480	12.200	13.230	12.513	3,315,120
2024-02-21	11.870	12.690	11.810	12.200	11.539	2,272,397
2024-02-20	12.360	12.390	11.950	12.050	11.397	1,732,025
2024-02-19	11.320	12.980	11.290	12.500	11.823	5,193,758
2024-02-08	9.690	11.400	9.680	11.370	10.754	4,490,769
2024-02-07	10.490	10.490	9.710	9.880	9.345	3,743,189
2024-02-06	9.310	10.680	9.180	10.270	9.714	4,457,036
2024-02-05	10.990	10.990	9.480	9.790	9.260	5,249,617
2024-02-02	11.580	11.760	10.500	11.030	10.432	4,276,068
2024-02-01	11.700	11.710	11.210	11.600	10.971	3,007,334
2024-01-31	11.960	12.430	11.690	11.700	11.066	3,974,783
2024-01-30	12.760	12.860	12.310	12.380	11.709	1,971,500
2024-01-29	13.390	13.520	12.810	12.860	12.163	1,921,590
2024-01-26	13.500	13.770	13.310	13.400	12.674	1,400,000
2024-01-25	13.200	13.800	13.010	13.570	12.835	2,194,400
2024-01-24	13.180	13.560	12.580	13.200	12.485	2,721,797
2024-01-23	12.890	13.260	12.560	13.050	12.343	3,329,931

← NewerPage 11 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.