Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.000	15.180	14.890	15.120	14.219	1,215,973
2022-11-02	14.650	15.170	14.460	15.020	14.125	2,237,998
2022-11-01	13.810	14.650	13.780	14.570	13.701	1,748,590
2022-10-31	13.810	14.110	13.600	13.710	12.893	1,459,279
2022-10-28	14.820	14.820	13.760	13.900	13.071	1,525,560
2022-10-27	14.500	14.860	14.230	14.530	13.664	1,533,370
2022-10-26	14.240	14.620	14.200	14.600	13.730	1,204,232
2022-10-25	14.370	14.520	13.920	14.200	13.353	976,532
2022-10-24	14.920	14.970	14.300	14.370	13.513	2,185,024
2022-10-21	14.900	14.980	14.640	14.920	14.030	1,015,924
2022-10-20	14.980	15.140	14.780	14.870	13.983	972,400
2022-10-19	15.180	15.270	14.880	14.880	13.993	1,198,153
2022-10-18	15.260	15.470	15.120	15.150	14.247	1,567,100
2022-10-17	15.050	15.400	14.840	15.260	14.350	3,017,117
2022-10-14	14.710	15.650	14.700	15.050	14.153	5,362,353
2022-10-13	13.750	14.220	13.680	13.980	13.147	1,573,800
2022-10-12	13.790	13.790	13.180	13.760	12.940	1,233,466
2022-10-11	13.910	14.050	13.460	13.720	12.902	1,215,700
2022-10-10	13.530	14.130	13.390	13.900	13.071	2,173,561
2022-09-30	14.350	14.380	13.380	13.380	12.582	2,239,182
2022-09-29	14.710	14.800	14.320	14.400	13.541	2,167,233
2022-09-28	14.920	15.230	14.730	14.800	13.918	3,018,000
2022-09-27	14.350	14.980	14.150	14.960	14.068	2,995,700
2022-09-26	14.330	14.560	14.050	14.180	13.335	1,415,364
2022-09-23	14.820	15.010	14.320	14.370	13.513	2,263,400
2022-09-22	14.500	15.320	14.450	14.900	14.012	3,700,600
2022-09-21	14.350	14.650	14.200	14.620	13.748	2,293,696
2022-09-20	13.900	14.560	13.800	14.490	13.626	1,806,614
2022-09-19	14.200	14.350	13.660	13.940	13.109	1,814,546
2022-09-16	14.250	14.660	14.030	14.320	13.466	3,399,500
2022-09-15	14.300	14.350	13.970	14.180	13.335	1,482,010
2022-09-14	14.150	14.400	14.000	14.300	13.447	1,288,906
2022-09-13	14.120	14.580	14.100	14.310	13.457	2,047,216
2022-09-09	14.060	14.200	13.920	14.120	13.278	868,820
2022-09-08	14.160	14.280	14.020	14.100	13.259	1,701,833
2022-09-07	14.050	14.470	13.930	14.290	13.438	2,356,684
2022-09-06	13.870	14.200	13.820	14.050	13.212	1,681,804
2022-09-05	14.090	14.400	13.670	13.920	13.090	2,213,809
2022-09-02	13.240	13.980	13.240	13.880	13.052	2,591,671
2022-09-01	13.380	13.530	13.210	13.210	12.422	1,338,440
2022-08-31	13.800	13.800	13.280	13.350	12.554	2,027,339
2022-08-30	13.770	14.080	13.530	13.700	12.883	1,946,130
2022-08-29	13.270	13.820	13.030	13.760	12.940	2,838,734
2022-08-26	13.670	13.690	13.340	13.380	12.582	1,475,448
2022-08-25	13.660	13.770	13.310	13.640	12.827	1,513,248
2022-08-24	13.970	14.150	13.580	13.650	12.836	2,372,900
2022-08-23	13.900	14.030	13.620	13.980	13.147	1,954,837
2022-08-22	13.860	14.050	13.330	13.900	13.071	2,755,891
2022-08-19	14.190	14.770	14.050	14.060	13.222	4,618,600
2022-08-18	14.020	14.050	13.760	13.920	13.090	1,483,200
2022-08-17	14.010	14.060	13.900	13.990	13.156	1,178,100
2022-08-16	13.980	14.090	13.860	13.960	13.128	1,326,444
2022-08-15	14.120	14.120	13.810	13.970	13.137	1,406,500
2022-08-12	14.270	14.270	14.000	14.010	13.175	1,601,506
2022-08-11	14.050	14.200	13.960	14.100	13.259	2,085,530
2022-08-10	13.650	14.140	13.650	13.990	13.156	2,093,171
2022-08-09	13.810	13.880	13.590	13.780	12.958	1,320,620
2022-08-08	13.710	13.830	13.530	13.790	12.968	1,397,807
2022-08-05	13.500	13.750	13.400	13.710	12.893	1,976,316
2022-08-04	13.250	13.480	13.230	13.450	12.648	1,983,800

← NewerPage 17 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.