Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.060	14.060	12.960	13.140	12.357	3,861,025
2022-08-01	13.960	14.180	13.800	14.160	13.316	1,643,600
2022-07-29	14.240	14.240	13.800	13.910	13.081	2,503,504
2022-07-28	14.230	14.400	14.220	14.240	13.391	2,109,592
2022-07-27	14.190	14.250	13.890	14.250	13.400	2,609,703
2022-07-26	14.320	14.370	14.060	14.190	13.344	2,681,779
2022-07-25	15.040	15.080	14.320	14.320	13.466	4,432,092
2022-07-22	15.110	15.390	14.940	15.140	14.237	3,452,300
2022-07-21	15.270	15.390	15.070	15.120	14.219	2,962,684
2022-07-20	15.420	15.440	15.220	15.420	14.501	2,246,889
2022-07-19	15.090	15.400	15.040	15.390	14.472	2,647,333
2022-07-18	14.980	15.220	14.850	15.180	14.275	3,287,911
2022-07-15	15.700	15.750	14.930	14.970	14.077	4,067,814
2022-07-14	15.730	15.880	15.390	15.820	14.877	3,250,905
2022-07-13	16.010	16.220	15.690	15.810	14.867	3,757,677
2022-07-12	16.540	16.540	16.100	16.150	15.187	2,884,330
2022-07-11	16.490	16.490	16.070	16.430	15.450	4,743,362
2022-07-08	16.310	16.770	16.120	16.720	15.723	6,531,784
2022-07-07	16.490	16.530	15.960	16.500	15.516	7,615,573
2022-07-06	16.200	17.020	15.900	16.830	15.827	10,786,380
2022-07-05	16.000	16.940	15.970	16.290	15.319	8,974,510
2022-07-04	15.880	16.040	15.550	15.600	14.670	2,848,920
2022-07-01	16.280	16.380	15.620	15.830	14.886	4,908,171
2022-06-30	16.000	16.640	15.900	16.250	15.281	7,195,765
2022-06-29	16.510	16.550	15.490	15.530	14.604	6,904,630
2022-06-28	15.800	17.080	15.600	16.450	15.469	9,184,877
2022-06-27	15.310	15.680	15.100	15.370	14.454	2,991,298
2022-06-24	15.150	15.400	15.050	15.360	14.444	2,691,781
2022-06-23	15.280	15.350	14.880	15.150	14.247	2,908,171
2022-06-22	15.920	15.920	15.200	15.290	14.378	3,100,700
2022-06-21	16.350	16.350	15.570	15.810	14.867	2,529,135
2022-06-20	16.150	16.550	16.050	16.330	15.356	2,369,005
2022-06-17	16.030	16.350	15.750	16.140	15.178	2,246,697
2022-06-16	16.310	16.400	15.920	16.190	15.225	2,706,824
2022-06-15	16.400	16.650	16.130	16.420	15.347	2,839,549
2022-06-14	16.550	17.070	15.940	16.400	15.328	3,572,119
2022-06-13	16.130	16.920	16.130	16.760	15.665	3,875,420
2022-06-10	15.400	16.600	15.220	16.170	15.113	4,696,043
2022-06-09	15.870	15.870	15.280	15.300	14.300	1,988,500
2022-06-08	16.140	16.200	15.500	15.740	14.711	2,757,100
2022-06-07	15.740	16.230	15.150	16.140	15.085	3,901,927
2022-06-06	15.460	15.840	15.360	15.700	14.674	2,776,492
2022-06-02	15.510	15.660	15.130	15.460	14.450	3,445,020
2022-06-01	15.940	16.150	15.450	15.670	14.646	3,332,700
2022-05-31	15.730	16.070	15.390	16.010	14.964	2,899,027
2022-05-30	15.690	16.220	15.640	15.790	14.758	2,582,580
2022-05-27	16.160	16.160	15.500	15.800	14.768	3,788,400
2022-05-26	15.790	16.330	15.110	16.210	15.151	5,433,020
2022-05-25	15.520	16.020	15.360	15.800	14.768	4,032,800
2022-05-24	17.070	17.170	15.720	15.720	14.693	6,923,128
2022-05-23	17.200	17.500	16.850	17.030	15.917	7,450,094
2022-05-20	16.370	18.980	16.110	17.250	16.123	11,103,760
2022-05-19	16.300	16.560	15.900	16.370	15.300	6,080,400
2022-05-18	15.010	16.680	14.880	16.680	15.590	8,579,348
2022-05-17	15.280	15.500	14.770	15.150	14.160	2,970,042
2022-05-16	15.630	15.950	15.170	15.440	14.431	3,602,600
2022-05-13	16.100	16.450	15.510	15.730	14.702	4,446,900
2022-05-12	14.880	16.350	14.810	16.060	15.011	7,363,880
2022-05-11	15.350	15.760	14.930	15.010	14.029	5,612,300
2022-05-10	15.070	15.550	14.820	15.260	14.263	4,734,056

← NewerPage 18 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.