Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.070	16.760	16.070	16.460	15.479	2,665,214
2023-04-27	15.840	16.770	15.660	16.160	15.197	3,675,200
2023-04-26	15.070	15.500	15.070	15.280	14.369	836,900
2023-04-25	15.410	15.680	14.800	15.030	14.134	1,367,852
2023-04-24	15.950	16.460	15.410	15.520	14.595	1,993,570
2023-04-21	15.690	16.400	15.650	16.100	15.140	2,923,440
2023-04-20	15.570	15.900	15.360	15.750	14.811	1,911,358
2023-04-19	15.470	15.570	15.190	15.530	14.604	929,300
2023-04-18	15.220	15.550	15.130	15.470	14.548	1,041,200
2023-04-17	15.170	15.420	15.100	15.270	14.360	785,006
2023-04-14	15.430	15.450	15.000	15.210	14.303	1,009,981
2023-04-13	14.840	15.440	14.810	15.400	14.482	1,624,661
2023-04-12	15.000	15.030	14.670	14.990	14.096	806,020
2023-04-11	14.770	15.160	14.640	14.900	14.012	739,752
2023-04-10	15.120	15.170	14.700	14.740	13.861	857,752
2023-04-07	14.990	15.150	14.860	15.120	14.219	655,660
2023-04-06	14.600	15.470	14.560	14.990	14.096	1,682,300
2023-04-04	14.940	14.940	14.570	14.600	13.730	873,872
2023-04-03	15.100	15.210	14.720	14.870	13.983	1,764,800
2023-03-31	15.290	15.360	15.030	15.070	14.172	591,000
2023-03-30	15.230	15.410	15.030	15.170	14.266	765,800
2023-03-29	15.270	15.690	15.180	15.240	14.331	1,090,560
2023-03-28	15.100	15.630	14.970	15.340	14.425	1,474,210
2023-03-27	15.310	15.310	14.900	15.090	14.190	946,860
2023-03-24	15.270	15.470	15.060	15.380	14.463	873,448
2023-03-23	15.140	15.240	15.020	15.190	14.284	587,520
2023-03-22	15.210	15.400	15.070	15.140	14.237	787,720
2023-03-21	15.260	15.550	15.030	15.210	14.303	1,291,636
2023-03-20	14.830	15.350	14.680	15.150	14.247	1,259,100
2023-03-17	14.620	15.100	14.620	14.830	13.946	1,359,100
2023-03-16	15.170	15.170	14.530	14.610	13.739	2,017,779
2023-03-15	15.180	15.480	15.130	15.130	14.228	629,340
2023-03-14	15.320	15.370	14.880	15.180	14.275	1,137,479
2023-03-13	15.380	15.420	15.090	15.310	14.397	1,258,056
2023-03-10	15.670	15.700	15.270	15.340	14.425	1,240,600
2023-03-09	16.080	16.080	15.680	15.720	14.783	1,084,300
2023-03-08	16.030	16.240	15.840	15.960	15.008	877,900
2023-03-07	16.440	16.460	15.920	16.010	15.055	1,760,058
2023-03-06	16.360	16.390	16.150	16.350	15.375	1,057,720
2023-03-03	16.600	16.600	16.110	16.330	15.356	1,166,900
2023-03-02	16.630	16.680	16.340	16.480	15.497	1,072,248
2023-03-01	16.870	16.870	16.360	16.530	15.544	1,957,600
2023-02-28	16.550	16.990	16.550	16.800	15.798	918,600
2023-02-27	16.800	16.900	16.480	16.650	15.657	937,200
2023-02-24	16.830	16.960	16.610	16.930	15.921	987,168
2023-02-23	17.000	17.330	16.750	16.940	15.930	1,492,002
2023-02-22	17.100	17.140	16.850	17.030	16.015	1,534,800
2023-02-21	17.500	17.500	16.930	17.240	16.212	1,993,260
2023-02-20	16.930	17.660	16.450	17.420	16.381	4,609,094
2023-02-17	15.850	17.050	15.840	17.000	15.986	3,535,800
2023-02-16	16.430	16.560	15.680	15.830	14.886	1,266,600
2023-02-15	16.630	16.760	16.400	16.430	15.450	789,600
2023-02-14	16.780	16.860	16.530	16.630	15.639	791,300
2023-02-13	16.530	16.770	16.360	16.770	15.770	862,621
2023-02-10	16.610	16.740	16.440	16.550	15.563	804,620
2023-02-09	16.560	16.670	16.340	16.610	15.620	765,700
2023-02-08	16.500	16.720	16.430	16.520	15.535	551,951
2023-02-07	16.540	16.660	16.410	16.570	15.582	607,653
2023-02-06	16.680	16.680	16.290	16.530	15.544	1,357,254
2023-02-03	16.820	16.850	16.410	16.670	15.676	968,008

← NewerPage 15 of 21 · 1,217 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.