Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	18.580	19.360	18.030	19.240	17.983	3,345,696
2022-01-28	19.990	20.210	17.720	18.630	17.413	5,622,780
2022-01-27	21.150	21.900	20.550	21.010	19.637	1,492,995
2022-01-26	21.380	21.480	20.720	21.360	19.964	1,092,300
2022-01-25	21.270	21.840	20.610	21.480	20.076	1,427,327
2022-01-24	21.110	21.660	20.560	21.200	19.815	1,441,422
2022-01-21	21.600	22.000	20.680	20.730	19.375	1,594,500
2022-01-20	21.110	21.680	20.930	20.980	19.609	1,002,320
2022-01-19	21.580	21.690	21.150	21.210	19.824	1,019,400
2022-01-18	21.650	22.380	21.080	21.530	20.123	1,800,900
2022-01-17	21.790	22.280	21.570	22.050	20.609	1,512,613
2022-01-14	22.110	22.180	21.440	21.570	20.160	837,900
2022-01-13	22.350	23.170	21.940	22.230	20.777	1,339,804
2022-01-12	22.790	22.940	22.370	22.370	20.908	992,482
2022-01-11	22.700	23.150	22.650	22.790	21.301	801,167
2022-01-10	22.720	23.350	22.510	22.770	21.282	1,423,867
2022-01-07	24.400	24.500	23.000	23.200	21.684	2,729,529
2022-01-06	22.990	24.410	22.820	24.180	22.600	3,507,652
2022-01-05	23.000	23.790	22.640	22.720	21.235	1,590,520
2022-01-04	22.860	23.150	22.400	23.000	21.497	1,154,825
2021-12-31	22.460	22.980	22.050	22.860	21.366	1,980,008
2021-12-30	20.850	22.650	20.850	22.600	21.123	3,215,518
2021-12-29	20.980	21.180	20.700	21.000	19.628	1,113,484
2021-12-28	20.700	21.290	20.520	20.810	19.450	796,684
2021-12-27	20.980	21.300	20.500	20.920	19.553	1,170,080
2021-12-24	21.580	21.650	20.520	20.640	19.291	1,955,229
2021-12-23	22.000	22.280	21.200	21.440	20.039	1,072,564
2021-12-22	21.960	22.310	21.820	21.940	20.506	1,121,694
2021-12-21	20.980	22.500	20.810	22.240	20.787	2,306,110
2021-12-20	21.030	21.450	20.680	20.760	19.403	1,134,451
2021-12-17	21.760	22.080	21.260	21.280	19.889	640,074
2021-12-16	21.890	22.240	21.800	21.850	20.422	591,919
2021-12-15	21.670	22.250	21.460	22.110	20.665	829,194
2021-12-14	21.310	21.790	21.100	21.720	20.301	962,418
2021-12-13	21.490	21.800	20.800	21.420	20.020	1,545,096
2021-12-10	21.760	22.280	21.450	21.450	20.048	1,494,880
2021-12-09	21.860	21.950	21.530	21.820	20.394	1,216,320
2021-12-08	21.770	22.260	21.680	21.760	20.338	1,056,280
2021-12-07	21.750	22.340	21.530	21.770	20.347	1,429,921
2021-12-06	22.690	23.400	21.880	22.070	20.628	1,581,746
2021-12-03	22.380	22.780	21.850	22.690	21.207	1,402,184
2021-12-02	23.010	23.590	22.040	22.230	20.777	1,719,345
2021-12-01	23.000	23.320	22.480	23.000	21.497	1,339,961
2021-11-30	23.990	23.990	22.990	22.990	21.488	1,752,256
2021-11-29	23.230	23.940	22.400	23.660	22.114	2,934,501
2021-11-26	23.700	24.950	23.320	23.370	21.843	3,370,210
2021-11-25	22.200	23.980	21.830	23.900	22.338	3,925,268
2021-11-24	23.180	23.470	22.230	22.360	20.899	2,041,217
2021-11-23	22.810	23.790	22.780	23.290	21.768	1,714,762
2021-11-22	23.030	23.450	22.650	23.150	21.637	1,291,456
2021-11-19	23.160	23.670	23.000	23.010	21.506	1,506,100
2021-11-18	22.780	23.520	22.500	23.250	21.731	1,652,226
2021-11-17	23.000	23.100	22.450	22.800	21.310	1,389,969
2021-11-16	22.690	23.840	22.580	23.180	21.665	2,381,806
2021-11-15	22.410	22.970	22.200	22.690	21.207	1,652,586
2021-11-12	22.970	22.970	22.320	22.500	21.030	1,331,136
2021-11-11	22.620	23.010	22.510	23.000	21.497	1,302,376
2021-11-10	22.810	22.990	22.340	22.770	21.282	1,307,344
2021-11-09	22.790	22.950	22.230	22.660	21.179	1,685,841
2021-11-08	21.300	23.080	21.300	23.010	21.506	2,955,891

← NewerPage 20 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.