Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.560	16.650	16.160	16.280	15.398	1,225,849
2023-07-26	16.350	16.640	16.200	16.540	15.644	1,112,190
2023-07-25	16.960	16.960	16.160	16.430	15.540	1,530,900
2023-07-24	16.640	16.970	16.430	16.490	15.596	1,617,675
2023-07-21	16.350	16.820	16.250	16.640	15.738	1,895,869
2023-07-20	16.380	16.530	16.290	16.350	15.464	544,014
2023-07-19	16.470	16.550	16.260	16.440	15.549	540,400
2023-07-18	16.280	16.570	16.250	16.470	15.578	691,698
2023-07-17	16.210	16.430	15.980	16.330	15.445	863,900
2023-07-14	16.310	16.580	16.180	16.270	15.388	1,146,720
2023-07-13	16.380	16.480	16.130	16.300	15.417	993,000
2023-07-12	16.410	16.550	16.220	16.270	15.388	1,032,649
2023-07-11	16.480	16.540	16.160	16.400	15.511	950,631
2023-07-10	16.400	16.600	16.300	16.480	15.587	979,500
2023-07-07	16.280	16.550	16.160	16.380	15.492	696,900
2023-07-06	16.310	16.490	16.240	16.370	15.483	601,372
2023-07-05	16.460	16.700	16.340	16.390	15.502	851,000
2023-07-04	16.410	16.700	16.260	16.590	15.691	1,521,643
2023-07-03	16.380	16.600	16.160	16.350	15.464	1,501,200
2023-06-30	15.800	16.830	15.800	16.290	15.407	2,559,807
2023-06-29	15.560	15.930	15.480	15.870	15.010	1,127,751
2023-06-28	15.400	16.090	15.400	15.550	14.707	2,046,534
2023-06-27	14.840	15.640	14.820	15.460	14.622	1,772,400
2023-06-26	15.040	15.100	14.700	14.800	13.998	900,100
2023-06-21	15.280	15.350	14.970	14.970	14.159	722,994
2023-06-20	15.250	15.520	15.160	15.330	14.499	748,351
2023-06-19	15.400	15.540	15.280	15.290	14.462	1,148,104
2023-06-16	15.500	15.540	15.300	15.410	14.575	897,800
2023-06-15	15.690	15.690	15.310	15.500	14.660	1,356,000
2023-06-14	15.680	15.830	15.410	15.580	14.736	772,800
2023-06-13	15.630	15.770	15.420	15.660	14.726	807,400
2023-06-12	15.470	15.810	15.230	15.750	14.811	778,204
2023-06-09	15.600	15.750	15.360	15.430	14.510	763,400
2023-06-08	15.770	15.820	15.530	15.600	14.670	732,400
2023-06-07	15.740	16.010	15.460	15.710	14.773	949,473
2023-06-06	15.980	16.140	15.670	15.730	14.792	1,162,000
2023-06-05	15.890	16.060	15.610	15.970	15.018	1,452,400
2023-06-02	15.680	15.900	15.560	15.770	14.830	1,281,200
2023-06-01	15.270	15.800	15.140	15.620	14.689	1,357,807
2023-05-31	15.560	15.660	15.140	15.270	14.360	1,509,873
2023-05-30	15.420	15.580	15.190	15.510	14.585	942,700
2023-05-29	15.660	15.680	15.250	15.360	14.444	1,264,900
2023-05-26	15.880	15.940	15.560	15.680	14.745	1,266,900
2023-05-25	15.790	16.010	15.620	16.000	15.046	1,398,249
2023-05-24	15.960	15.970	15.680	15.730	14.792	774,452
2023-05-23	16.280	16.280	15.890	15.960	15.008	805,700
2023-05-22	16.010	16.430	16.010	16.220	15.253	1,145,429
2023-05-19	15.830	16.360	15.650	16.120	15.159	1,202,272
2023-05-18	15.970	16.220	15.820	15.950	14.999	893,177
2023-05-17	15.670	15.970	15.660	15.950	14.999	774,800
2023-05-16	16.000	16.130	15.590	15.670	14.736	883,369
2023-05-15	16.000	16.200	15.600	16.060	15.102	1,937,654
2023-05-12	16.080	16.700	16.060	16.130	15.168	1,873,289
2023-05-11	15.580	16.200	15.520	16.180	15.215	1,592,908
2023-05-10	15.520	15.660	15.110	15.460	14.538	1,113,918
2023-05-09	15.560	15.720	15.200	15.290	14.378	1,603,500
2023-05-08	15.820	15.990	15.550	15.660	14.726	1,706,660
2023-05-05	16.600	16.640	15.670	15.940	14.990	2,319,220
2023-05-04	16.700	16.780	16.220	16.490	15.507	1,459,717
2023-04-28	16.070	16.760	16.070	16.460	15.479	2,665,214

← NewerPage 14 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.