Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.110	14.140	13.110	13.190	12.475	2,531,684
2024-01-19	14.090	14.540	13.880	14.100	13.336	2,324,956
2024-01-18	14.340	14.340	13.480	14.100	13.336	3,975,060
2024-01-17	14.630	14.810	14.400	14.400	13.620	1,879,224
2024-01-16	14.720	14.860	14.380	14.660	13.866	1,325,600
2024-01-15	14.600	14.860	14.520	14.740	13.941	1,424,000
2024-01-12	14.700	15.020	14.600	14.620	13.828	1,663,800
2024-01-11	14.480	14.680	14.320	14.590	13.799	1,113,800
2024-01-10	14.500	14.650	14.230	14.460	13.676	1,217,780
2024-01-09	14.250	14.590	14.180	14.500	13.714	1,384,400
2024-01-08	14.640	14.650	14.170	14.180	13.412	1,678,300
2024-01-05	14.710	14.880	14.570	14.620	13.828	1,365,771
2024-01-04	14.700	14.740	14.510	14.710	13.913	1,307,568
2024-01-03	14.910	14.950	14.490	14.690	13.894	1,421,168
2024-01-02	14.720	15.030	14.690	14.940	14.130	1,511,249
2023-12-29	14.400	14.670	14.370	14.670	13.875	1,133,400
2023-12-28	14.110	14.460	14.010	14.390	13.610	1,093,700
2023-12-27	14.160	14.240	13.940	14.180	13.412	1,129,191
2023-12-26	14.590	14.600	14.100	14.190	13.421	1,190,840
2023-12-25	14.770	14.860	14.320	14.510	13.724	1,355,800
2023-12-22	15.000	15.280	14.800	14.830	14.026	1,591,220
2023-12-21	14.500	15.100	14.440	15.040	14.225	1,758,640
2023-12-20	14.750	14.770	14.530	14.530	13.743	805,100
2023-12-19	14.780	14.780	14.440	14.700	13.903	1,283,300
2023-12-18	14.650	14.860	14.620	14.680	13.885	1,316,428
2023-12-15	14.760	14.890	14.680	14.770	13.970	696,500
2023-12-14	14.730	14.920	14.610	14.730	13.932	1,261,600
2023-12-13	14.820	14.820	14.630	14.640	13.847	760,200
2023-12-12	14.910	14.910	14.630	14.820	14.017	1,323,900
2023-12-11	14.830	14.980	14.650	14.780	13.979	2,062,828
2023-12-08	15.240	15.240	14.860	14.870	14.064	1,583,400
2023-12-07	15.150	15.310	15.150	15.220	14.395	1,467,800
2023-12-06	15.050	15.280	15.010	15.150	14.329	992,361
2023-12-05	15.190	15.250	15.070	15.080	14.263	1,002,700
2023-12-04	15.370	15.380	15.150	15.250	14.424	1,349,800
2023-12-01	15.610	15.630	15.250	15.360	14.528	1,611,600
2023-11-30	15.340	15.850	15.180	15.540	14.698	3,104,208
2023-11-29	15.410	15.550	15.250	15.270	14.443	820,680
2023-11-28	15.180	15.460	15.100	15.450	14.613	1,187,691
2023-11-27	15.420	15.500	15.090	15.180	14.357	1,241,000
2023-11-24	15.650	15.670	15.330	15.410	14.575	1,246,700
2023-11-23	15.590	15.670	15.490	15.610	14.764	758,937
2023-11-22	15.750	15.840	15.580	15.590	14.745	1,012,177
2023-11-21	15.770	15.880	15.720	15.770	14.916	1,251,308
2023-11-20	15.580	15.820	15.510	15.800	14.944	1,396,512
2023-11-17	15.610	15.740	15.500	15.580	14.736	1,310,900
2023-11-16	15.840	15.840	15.560	15.560	14.717	1,533,990
2023-11-15	15.460	16.000	15.390	15.890	15.029	3,045,700
2023-11-14	15.330	15.610	15.220	15.480	14.641	1,988,107
2023-11-13	15.350	15.380	15.220	15.320	14.490	1,607,644
2023-11-10	15.310	15.490	15.220	15.340	14.509	1,558,268
2023-11-09	15.490	15.490	15.280	15.420	14.584	1,926,413
2023-11-08	15.610	15.690	15.400	15.470	14.632	1,915,000
2023-11-07	15.440	15.700	15.260	15.680	14.830	2,518,892
2023-11-06	15.550	15.550	15.220	15.500	14.660	2,787,854
2023-11-03	15.570	15.740	15.350	15.400	14.566	2,090,754
2023-11-02	15.440	15.740	15.380	15.520	14.679	2,561,700
2023-11-01	15.000	15.700	14.870	15.430	14.594	4,196,771
2023-10-31	16.400	16.520	14.750	15.030	14.216	5,267,974
2023-10-30	15.970	16.560	15.950	16.390	15.502	2,595,900

← NewerPage 12 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.