Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.590	15.450	14.490	15.300	14.300	5,809,100
2022-05-06	14.620	15.750	14.440	14.490	13.543	6,344,256
2022-05-05	14.270	15.260	14.110	14.890	13.917	5,225,400
2022-04-29	13.750	15.090	13.690	14.540	13.590	7,112,336
2022-04-28	13.300	14.650	12.740	13.990	13.076	8,083,083
2022-04-27	14.800	14.800	12.800	13.760	12.861	7,939,600
2022-04-26	15.050	15.800	14.410	14.700	13.739	8,220,349
2022-04-25	16.300	16.390	14.830	15.530	14.515	10,667,180
2022-04-22	14.420	17.500	14.350	17.300	16.169	15,465,870
2022-04-21	13.810	15.440	13.800	14.580	13.627	6,831,007
2022-04-20	13.600	14.030	13.570	13.810	12.908	1,888,300
2022-04-19	13.580	14.080	13.470	13.620	12.730	2,554,000
2022-04-18	13.500	13.780	13.060	13.580	12.693	2,287,800
2022-04-15	13.700	13.820	13.290	13.480	12.599	2,736,016
2022-04-14	13.500	14.000	13.420	13.770	12.870	2,114,372
2022-04-13	13.970	13.970	13.390	13.450	12.571	2,127,220
2022-04-12	13.730	13.890	13.210	13.650	12.758	3,561,503
2022-04-11	14.180	14.180	13.600	13.740	12.842	1,627,300
2022-04-08	14.600	14.640	13.780	14.110	13.188	3,313,400
2022-04-07	14.780	14.850	14.280	14.340	13.403	1,555,800
2022-04-06	14.990	15.440	14.650	14.850	13.880	3,143,150
2022-04-01	15.220	15.220	14.760	15.050	14.067	1,031,800
2022-03-31	15.440	15.780	15.110	15.150	14.160	1,429,320
2022-03-30	15.540	15.540	15.210	15.330	14.328	1,297,235
2022-03-29	15.600	15.890	15.310	15.330	14.328	1,740,414
2022-03-28	15.980	15.980	15.280	15.460	14.450	1,514,255
2022-03-25	15.710	16.210	15.590	15.870	14.833	1,519,739
2022-03-24	15.600	15.970	15.340	15.580	14.562	1,307,700
2022-03-23	15.760	16.140	15.530	15.700	14.674	1,070,112
2022-03-22	15.330	16.200	15.250	15.860	14.824	1,985,526
2022-03-21	15.300	15.480	15.000	15.390	14.384	1,045,400
2022-03-18	15.120	15.460	15.100	15.310	14.310	965,500
2022-03-17	15.450	15.600	15.120	15.200	14.207	1,408,300
2022-03-16	14.500	15.400	14.410	15.200	14.207	2,569,100
2022-03-15	15.160	15.250	14.160	14.160	13.235	1,797,100
2022-03-14	16.260	16.260	15.090	15.160	14.169	1,646,700
2022-03-11	15.930	16.100	15.460	16.100	15.048	2,036,966
2022-03-10	15.990	16.340	15.790	16.120	15.067	1,584,672
2022-03-09	16.200	16.270	15.150	15.840	14.805	1,519,401
2022-03-08	16.790	17.000	16.000	16.100	15.048	1,426,400
2022-03-07	17.130	17.250	16.550	16.790	15.693	1,187,400
2022-03-04	17.770	17.770	17.140	17.160	16.039	1,140,000
2022-03-03	18.200	18.210	17.700	17.770	16.609	875,200
2022-03-02	17.770	18.220	17.560	18.140	16.955	1,333,920
2022-03-01	17.500	18.760	17.360	17.960	16.786	2,728,221
2022-02-28	17.680	17.750	17.190	17.450	16.310	1,101,113
2022-02-25	17.700	18.280	17.540	17.660	16.506	1,178,772
2022-02-24	18.180	18.310	17.260	17.470	16.328	1,508,072
2022-02-23	17.900	18.370	17.870	18.190	17.001	1,084,534
2022-02-22	18.460	18.460	17.730	17.870	16.702	1,173,600
2022-02-21	18.470	18.710	18.300	18.400	17.198	1,229,000
2022-02-18	18.610	18.610	18.290	18.400	17.198	818,100
2022-02-17	18.950	18.970	18.590	18.710	17.487	985,700
2022-02-16	18.800	19.500	18.720	19.030	17.786	934,989
2022-02-15	19.170	19.170	18.500	18.720	17.497	939,570
2022-02-14	19.000	19.390	18.910	19.190	17.936	838,800
2022-02-11	19.710	19.710	18.900	19.110	17.861	1,548,309
2022-02-10	19.850	20.250	19.460	19.800	18.506	1,769,861
2022-02-09	19.470	20.770	18.920	19.800	18.506	3,149,302
2022-02-08	19.240	20.160	19.080	19.710	18.422	2,451,120

← NewerPage 19 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.