Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.820	16.850	16.410	16.670	15.676	968,008
2023-02-02	16.820	17.100	16.680	16.830	15.827	1,250,485
2023-02-01	16.830	17.040	16.580	16.820	15.817	1,007,397
2023-01-31	16.650	16.970	16.510	16.840	15.836	1,089,800
2023-01-30	16.360	17.020	16.210	16.730	15.733	1,657,388
2023-01-20	16.200	16.280	15.920	16.040	15.084	1,101,695
2023-01-19	16.300	16.330	16.000	16.100	15.140	917,800
2023-01-18	16.510	16.740	16.180	16.330	15.356	1,052,840
2023-01-17	16.610	16.830	16.250	16.340	15.366	731,270
2023-01-16	15.520	16.680	15.520	16.620	15.629	2,151,420
2023-01-13	15.390	15.600	15.350	15.510	14.585	570,874
2023-01-12	15.380	15.520	15.040	15.480	14.557	673,500
2023-01-11	15.740	15.840	15.280	15.350	14.435	877,700
2023-01-10	16.010	16.010	15.720	15.730	14.792	597,100
2023-01-09	16.160	16.210	15.950	16.040	15.084	728,727
2023-01-06	16.210	16.500	16.050	16.100	15.140	1,224,975
2023-01-05	16.450	16.560	16.170	16.200	15.234	1,268,600
2023-01-04	16.080	16.630	16.080	16.570	15.582	929,458
2023-01-03	15.890	16.420	15.790	16.230	15.262	1,123,600
2022-12-30	16.050	16.050	15.330	15.940	14.990	1,652,200
2022-12-29	15.950	16.100	15.700	15.850	14.905	796,700
2022-12-28	16.410	16.490	15.930	15.950	14.999	875,129
2022-12-27	16.800	16.950	15.860	16.530	15.544	1,852,100
2022-12-26	15.720	16.470	15.720	16.370	15.394	1,218,508
2022-12-23	16.500	16.500	15.660	15.720	14.783	1,670,420
2022-12-22	16.110	17.120	16.040	16.490	15.507	1,788,840
2022-12-21	15.990	16.340	15.910	16.040	15.084	672,254
2022-12-20	15.850	16.160	15.630	15.980	15.027	988,900
2022-12-19	16.530	16.650	15.860	15.950	14.999	1,336,100
2022-12-16	16.580	16.940	16.500	16.590	15.601	780,300
2022-12-15	16.970	17.150	16.590	16.720	15.723	956,940
2022-12-14	17.100	17.520	16.970	17.050	16.033	1,266,000
2022-12-13	16.600	17.410	16.590	17.050	16.033	1,419,067
2022-12-12	16.790	16.860	16.540	16.740	15.742	801,700
2022-12-09	16.980	17.030	16.580	16.800	15.798	1,180,119
2022-12-08	17.110	17.260	16.850	16.910	15.902	1,150,600
2022-12-07	17.150	17.330	16.950	17.110	16.090	1,230,353
2022-12-06	17.290	17.820	16.510	17.150	16.128	2,965,032
2022-12-05	16.390	17.490	16.390	16.970	15.958	3,065,247
2022-12-02	16.090	16.460	16.020	16.300	15.328	1,778,575
2022-12-01	15.660	16.760	15.620	16.140	15.178	3,619,725
2022-11-30	15.600	15.600	15.190	15.260	14.350	609,233
2022-11-29	15.010	15.770	15.000	15.500	14.576	1,243,969
2022-11-28	15.000	15.170	14.760	15.030	14.134	907,600
2022-11-25	15.590	15.600	15.180	15.220	14.313	583,733
2022-11-24	15.540	15.930	15.500	15.600	14.670	696,700
2022-11-23	16.060	16.100	15.400	15.670	14.736	1,590,040
2022-11-22	16.380	16.600	15.990	16.070	15.112	973,200
2022-11-21	16.420	16.480	16.050	16.430	15.450	1,201,140
2022-11-18	16.820	16.980	16.310	16.390	15.413	1,120,717
2022-11-17	16.600	16.750	16.360	16.650	15.657	1,566,000
2022-11-16	15.750	17.050	15.650	16.720	15.723	3,626,291
2022-11-15	15.710	15.820	15.500	15.770	14.830	945,140
2022-11-14	15.860	15.920	15.460	15.630	14.698	971,316
2022-11-11	15.980	16.300	15.700	15.700	14.764	1,043,484
2022-11-10	15.820	16.200	15.740	15.750	14.811	1,133,100
2022-11-09	15.910	16.360	15.780	15.950	14.999	1,511,000
2022-11-08	15.590	16.300	15.590	16.050	15.093	2,408,461
2022-11-07	15.190	15.840	15.100	15.700	14.764	1,901,727
2022-11-04	15.190	15.920	15.000	15.360	14.444	2,646,980

← NewerPage 16 of 21 · 1,218 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.