Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.060	19.190	18.880	19.060	18.524	1,077,300
2026-04-20	18.740	19.100	18.720	19.040	18.505	1,284,498
2026-04-17	19.020	19.060	18.700	18.810	18.281	976,092
2026-04-16	18.850	19.150	18.650	19.090	18.553	1,127,999
2026-04-15	18.820	18.940	18.760	18.760	18.232	706,400
2026-04-14	18.970	19.260	18.710	18.820	18.291	1,003,978
2026-04-13	19.010	19.060	18.790	18.820	18.291	920,100
2026-04-10	18.780	19.290	18.780	19.150	18.611	1,210,600
2026-04-09	18.820	18.890	18.650	18.790	18.262	1,173,200
2026-04-08	18.400	18.840	18.370	18.820	18.291	954,401
2026-04-07	17.950	18.240	17.950	18.140	17.630	690,844
2026-04-03	18.380	18.540	17.950	18.000	17.494	868,657
2026-04-02	18.900	18.920	18.310	18.440	17.921	1,071,500
2026-04-01	18.400	18.820	18.380	18.800	18.271	1,635,070
2026-03-31	18.280	18.510	18.110	18.130	17.620	1,163,870
2026-03-30	18.110	18.360	17.950	18.280	17.766	1,215,800
2026-03-27	18.130	18.380	18.020	18.320	17.805	1,369,400
2026-03-26	18.650	18.760	18.060	18.170	17.659	1,300,800
2026-03-25	18.470	18.630	18.330	18.510	17.989	1,291,040
2026-03-24	17.940	18.370	17.740	18.340	17.824	2,059,954
2026-03-23	18.200	18.630	17.400	17.570	17.076	2,352,875
2026-03-20	19.340	19.430	18.710	18.720	18.194	1,032,697
2026-03-19	19.940	19.940	19.230	19.290	18.747	1,065,717
2026-03-18	19.810	20.000	19.600	19.950	19.389	821,697
2026-03-17	20.240	20.290	19.810	19.810	19.253	834,600
2026-03-16	20.200	20.250	19.910	20.190	19.622	1,182,420
2026-03-13	20.170	20.550	19.800	20.120	19.554	922,140
2026-03-12	20.480	20.610	20.160	20.260	19.690	1,062,300
2026-03-11	20.640	20.640	20.440	20.470	19.894	846,900
2026-03-10	20.520	20.650	20.430	20.560	19.982	973,320
2026-03-09	20.340	20.480	19.830	20.420	19.846	1,345,700
2026-03-06	19.780	20.660	19.740	20.450	19.875	1,471,200
2026-03-05	19.770	20.100	19.700	19.790	19.233	1,366,300
2026-03-04	20.050	20.050	19.270	19.630	19.078	2,052,733
2026-03-03	20.490	20.850	20.170	20.170	19.603	1,502,300
2026-03-02	21.050	21.050	20.430	20.500	19.923	1,920,456
2026-02-27	21.070	21.290	20.980	21.290	20.691	1,005,000
2026-02-26	21.130	21.170	20.960	21.060	20.468	822,700
2026-02-25	21.280	21.280	21.050	21.130	20.536	1,028,300
2026-02-24	20.860	21.270	20.860	21.130	20.536	1,186,200
2026-02-13	20.920	21.220	20.820	20.870	20.283	933,050
2026-02-12	21.120	21.130	20.830	20.920	20.332	1,140,320
2026-02-11	21.180	21.390	21.110	21.130	20.536	1,056,050
2026-02-10	21.400	21.400	21.130	21.190	20.594	1,075,170
2026-02-09	21.250	21.450	21.170	21.350	20.750	1,277,300
2026-02-06	21.120	21.330	21.000	21.150	20.555	1,428,200
2026-02-05	21.010	21.390	20.730	21.090	20.497	1,708,034
2026-02-04	20.950	21.070	20.710	21.000	20.409	1,849,434
2026-02-03	20.710	21.190	20.600	21.090	20.497	1,715,892
2026-02-02	21.840	22.030	20.700	20.700	20.118	4,030,521
2026-01-30	21.990	22.130	21.730	21.990	21.372	1,752,156
2026-01-29	22.320	22.450	21.880	22.000	21.381	3,056,700
2026-01-28	22.290	22.570	22.040	22.500	21.867	4,502,637
2026-01-27	21.900	22.770	21.710	22.720	22.081	7,110,656
2026-01-26	21.890	22.000	21.300	21.990	21.372	3,455,678
2026-01-23	21.730	21.890	21.660	21.890	21.274	2,349,592
2026-01-22	21.850	21.950	21.680	21.740	21.129	2,466,700
2026-01-21	21.710	22.170	21.700	21.870	21.255	2,637,700
2026-01-20	22.000	22.310	21.660	21.890	21.274	3,833,304
2026-01-19	22.130	22.210	21.520	21.970	21.352	5,241,620

← NewerPage 3 of 21 · 1,216 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.