Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.000	25.070	20.890	22.360	21.731	8,798,466
2026-01-15	20.710	21.000	20.630	20.890	20.302	1,542,455
2026-01-14	21.220	21.250	20.600	20.840	20.254	4,703,944
2026-01-13	21.880	21.920	21.200	21.200	20.604	3,722,261
2026-01-12	21.710	21.830	21.400	21.650	21.041	2,139,600
2026-01-09	21.690	21.700	21.360	21.620	21.012	2,076,688
2026-01-08	21.450	21.940	21.320	21.610	21.002	2,543,433
2026-01-07	21.680	21.780	21.330	21.350	20.750	2,629,306
2026-01-06	21.920	21.970	21.570	21.720	21.109	2,495,560
2026-01-05	21.380	22.290	21.330	21.920	21.303	2,919,668
2025-12-31	21.610	21.690	21.330	21.370	20.769	1,238,400
2025-12-30	21.050	21.880	21.000	21.610	21.002	2,811,140
2025-12-29	21.270	21.360	20.910	21.060	20.468	2,007,871
2025-12-26	21.910	21.930	21.230	21.270	20.672	3,589,608
2025-12-25	21.940	22.110	21.840	21.950	21.333	1,066,200
2025-12-24	21.870	22.080	21.750	21.950	21.333	744,182
2025-12-23	22.020	22.090	21.820	21.870	21.255	938,500
2025-12-22	22.090	22.220	21.920	22.040	21.420	1,372,400
2025-12-19	21.720	22.240	21.720	22.100	21.478	1,503,410
2025-12-18	21.850	22.250	21.690	21.740	21.129	1,390,900
2025-12-17	21.540	22.050	21.540	21.990	21.372	1,767,322
2025-12-16	22.220	22.250	21.550	21.700	21.090	1,726,719
2025-12-15	22.280	22.390	21.950	22.270	21.644	1,437,400
2025-12-12	22.080	22.380	21.800	22.380	21.751	1,303,500
2025-12-11	22.770	22.810	22.000	22.080	21.459	1,292,800
2025-12-10	22.700	22.940	22.570	22.700	22.062	842,760
2025-12-09	22.970	23.000	22.680	22.690	22.052	1,094,300
2025-12-08	23.160	23.160	22.820	23.060	22.411	1,032,311
2025-12-05	23.220	23.580	22.800	23.040	22.392	1,890,914
2025-12-04	23.750	23.880	23.060	23.250	22.596	1,734,499
2025-12-03	24.250	24.530	23.490	23.850	23.179	1,686,200
2025-12-02	24.170	24.590	23.880	24.250	23.568	1,858,910
2025-12-01	24.110	24.330	23.820	24.200	23.519	1,336,662
2025-11-28	23.940	23.990	23.580	23.910	23.238	1,103,700
2025-11-27	23.970	24.330	23.820	24.060	23.383	1,358,300
2025-11-26	23.840	24.190	23.610	23.800	23.131	927,196
2025-11-25	23.760	24.240	23.690	23.740	23.072	1,037,759
2025-11-24	23.660	24.280	23.420	23.740	23.072	1,251,354
2025-11-21	24.480	24.660	23.250	23.490	22.829	1,996,903
2025-11-20	25.060	25.270	24.310	24.580	23.889	1,862,516
2025-11-19	25.280	25.570	24.830	25.060	24.355	1,832,585
2025-11-18	25.520	25.780	25.100	25.280	24.569	3,074,523
2025-11-17	25.770	26.380	25.510	25.590	24.870	3,875,600
2025-11-14	25.510	26.530	25.180	25.900	25.172	4,809,792
2025-11-13	25.140	26.060	24.700	25.680	24.958	4,097,137
2025-11-12	24.090	25.890	23.920	25.040	24.336	3,953,151
2025-11-11	24.380	24.470	23.910	24.090	23.412	1,245,628
2025-11-10	23.900	24.390	23.800	24.390	23.704	1,833,407
2025-11-07	23.880	24.200	23.700	23.890	23.218	1,258,900
2025-11-06	23.670	24.130	23.360	23.900	23.228	1,596,801
2025-11-05	22.920	23.630	22.900	23.470	22.810	1,401,658
2025-11-04	23.420	23.420	22.950	23.140	22.489	1,501,200
2025-11-03	23.240	23.470	23.000	23.420	22.761	2,004,420
2025-10-31	22.920	23.380	22.310	23.250	22.596	2,096,500
2025-10-30	23.050	23.340	22.670	22.820	22.178	2,118,375
2025-10-29	24.030	24.030	22.300	23.040	22.392	5,318,856
2025-10-28	24.210	24.210	23.900	24.060	23.383	1,014,634
2025-10-27	23.780	24.380	23.780	24.290	23.607	1,381,721
2025-10-24	24.080	24.140	23.700	23.780	23.111	1,063,600
2025-10-23	23.400	24.100	23.250	24.060	23.383	2,174,788

← NewerPage 4 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.