Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.360	22.380	18.500	19.600	19.344	27,385,912
2026-07-17	20.360	20.360	19.870	20.360	20.094	16,927,996
2026-07-16	17.290	17.490	16.810	16.970	16.748	2,641,400
2026-07-15	16.560	17.650	16.430	17.470	17.241	4,338,299
2026-07-14	16.290	16.630	16.180	16.560	16.343	1,267,965
2026-07-13	16.800	16.890	16.260	16.280	16.067	1,322,500
2026-07-10	16.600	17.070	16.220	16.900	16.679	2,104,174
2026-07-09	16.500	17.080	16.330	16.600	16.383	1,913,488
2026-07-08	17.020	17.250	16.300	16.650	16.432	2,871,800
2026-07-07	17.180	17.480	16.860	17.050	16.827	3,344,532
2026-07-06	16.500	17.890	16.150	17.290	17.064	6,250,755
2026-07-03	15.230	16.990	15.180	16.600	16.383	7,082,039
2026-07-02	15.080	15.350	14.930	15.090	14.893	1,974,959
2026-07-01	14.960	15.260	14.550	15.070	14.873	2,285,000
2026-06-30	14.640	14.790	14.490	14.610	14.419	1,797,800
2026-06-29	14.720	15.130	14.230	14.800	14.606	2,251,385
2026-06-26	15.300	15.450	14.790	14.790	14.597	1,849,400
2026-06-25	15.800	15.880	15.300	15.450	15.248	2,562,691
2026-06-24	15.700	16.050	15.310	15.790	15.583	3,211,215
2026-06-23	15.260	16.080	15.260	15.810	15.603	4,265,695
2026-06-22	15.030	15.550	14.550	15.430	15.228	3,743,637
2026-06-18	15.390	15.400	15.130	15.200	15.001	1,588,829
2026-06-17	15.630	15.630	15.110	15.450	15.248	2,273,734
2026-06-16	15.780	15.940	15.480	15.630	15.426	1,696,468
2026-06-15	15.890	16.110	15.690	15.780	15.574	2,186,333
2026-06-12	15.680	15.950	15.550	15.730	15.524	2,618,000
2026-06-11	15.640	15.760	15.180	15.610	15.406	1,688,600
2026-06-10	15.580	15.760	15.330	15.640	15.435	2,170,800
2026-06-09	15.800	15.990	15.580	15.720	15.514	1,997,602
2026-06-08	16.090	16.320	15.550	15.850	15.643	2,683,300
2026-06-05	16.180	16.590	16.150	16.340	16.126	2,065,428
2026-06-04	16.660	16.660	16.060	16.220	16.008	2,485,666
2026-06-03	16.880	17.180	16.580	16.750	16.531	2,393,329
2026-06-02	16.980	17.110	16.630	16.840	16.620	2,190,114
2026-06-01	16.890	17.220	16.650	16.930	16.708	3,618,900
2026-05-29	16.800	17.330	16.800	17.030	16.807	2,437,055
2026-05-28	17.600	17.800	16.830	17.060	16.580	3,571,281
2026-05-27	18.010	18.060	17.410	17.700	17.202	2,979,400
2026-05-26	18.200	18.450	17.890	18.060	17.552	2,231,835
2026-05-25	18.800	18.850	17.660	18.330	17.814	5,110,134
2026-05-22	19.110	19.420	18.690	18.730	18.203	2,705,900
2026-05-21	19.510	20.100	19.040	19.100	18.563	2,171,092
2026-05-20	19.860	19.860	19.230	19.500	18.952	1,545,164
2026-05-19	19.590	20.000	19.570	19.820	19.263	1,730,200
2026-05-18	20.010	20.140	19.540	19.690	19.136	1,926,500
2026-05-15	20.000	20.590	19.810	20.190	19.622	2,252,700
2026-05-14	20.790	20.840	20.000	20.000	19.438	2,451,260
2026-05-13	20.600	21.120	20.450	20.630	20.050	3,300,267
2026-05-12	20.810	21.470	20.590	20.680	20.098	3,170,261
2026-05-11	21.440	21.580	20.500	20.920	20.332	4,525,800
2026-05-08	21.880	22.090	21.220	21.380	20.779	3,765,281
2026-05-07	20.750	22.360	20.750	21.910	21.294	6,771,366
2026-05-06	21.000	21.250	20.410	20.850	20.264	4,035,199
2026-04-30	20.300	21.340	20.130	21.200	20.604	6,614,300
2026-04-29	19.420	20.600	19.300	20.560	19.982	5,633,794
2026-04-28	19.490	20.270	19.450	19.600	19.049	3,691,139
2026-04-27	18.860	19.010	18.440	18.980	18.446	1,166,600
2026-04-24	18.720	18.860	18.470	18.700	18.174	1,245,900
2026-04-23	18.800	18.820	18.520	18.710	18.184	909,740
2026-04-22	19.190	19.190	18.730	18.800	18.271	1,008,002

← NewerPage 2 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.