Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.350	23.750	23.300	23.400	22.742	1,532,100
2025-10-21	22.890	23.450	22.710	23.370	22.713	1,421,808
2025-10-20	22.470	23.040	22.310	22.860	22.217	1,611,750
2025-10-17	22.480	22.750	22.250	22.300	21.673	1,743,850
2025-10-16	23.290	23.510	22.430	22.620	21.832	2,234,765
2025-10-15	22.700	23.490	22.570	23.450	22.633	2,081,000
2025-10-14	23.680	23.780	22.610	22.700	21.909	2,185,728
2025-10-13	22.800	23.880	22.410	23.590	22.768	2,791,132
2025-10-10	23.060	24.180	23.050	23.790	22.961	3,026,309
2025-10-09	23.650	24.160	23.000	23.150	22.343	2,553,399
2025-09-30	23.720	23.820	23.270	23.600	22.778	1,232,104
2025-09-29	23.610	23.940	23.170	23.720	22.893	1,507,718
2025-09-26	23.730	23.960	23.440	23.610	22.787	1,741,900
2025-09-25	24.190	24.420	23.880	23.940	23.106	1,713,200
2025-09-24	24.170	24.630	24.010	24.320	23.473	2,621,898
2025-09-23	24.890	25.200	23.800	24.290	23.444	3,808,897
2025-09-22	25.700	25.700	24.420	24.670	23.810	3,287,499
2025-09-19	25.270	26.180	24.890	25.600	24.708	4,544,299
2025-09-18	25.120	26.370	24.700	25.290	24.409	5,473,639
2025-09-17	25.400	25.410	24.850	24.930	24.061	3,323,501
2025-09-16	24.360	26.260	24.220	25.320	24.438	7,362,141
2025-09-15	23.950	24.500	23.660	24.360	23.511	3,797,034
2025-09-12	23.530	24.280	23.220	23.860	23.029	4,167,817
2025-09-11	23.380	23.770	22.750	23.400	22.585	2,595,707
2025-09-10	23.400	23.930	23.170	23.380	22.565	2,506,477
2025-09-09	23.580	23.790	23.230	23.470	22.652	1,949,760
2025-09-08	23.720	23.970	23.550	23.750	22.922	2,997,333
2025-09-05	22.340	24.440	22.200	23.800	22.971	6,622,671
2025-09-04	22.060	22.710	21.900	22.290	21.513	2,673,468
2025-09-03	22.780	22.860	21.970	22.050	21.282	1,818,520
2025-09-02	22.810	23.180	22.350	22.660	21.870	2,450,290
2025-09-01	22.370	23.350	22.150	22.990	22.189	4,307,924
2025-08-29	22.460	22.800	22.170	22.380	21.600	2,816,284
2025-08-28	22.850	23.340	21.930	22.600	21.813	4,633,776
2025-08-27	23.720	24.080	22.770	22.930	22.131	4,405,484
2025-08-26	22.480	23.590	22.260	23.430	22.614	4,854,948
2025-08-25	22.430	22.630	22.200	22.490	21.706	2,473,348
2025-08-22	22.540	22.540	22.020	22.420	21.639	2,547,372
2025-08-21	22.390	22.800	22.230	22.540	21.755	2,979,900
2025-08-20	21.930	22.390	21.740	22.370	21.591	2,354,120
2025-08-19	21.830	22.410	21.720	22.060	21.291	3,202,029
2025-08-18	21.850	22.050	21.540	21.810	21.050	2,797,820
2025-08-15	21.640	21.850	21.460	21.850	21.089	2,266,520
2025-08-14	22.060	22.180	21.450	21.470	20.722	2,448,200
2025-08-13	22.500	22.750	21.920	21.990	21.224	4,016,800
2025-08-12	21.370	22.800	21.370	22.400	21.619	6,929,324
2025-08-11	20.910	21.690	20.880	21.370	20.625	3,214,046
2025-08-08	20.810	20.980	20.650	20.920	20.191	1,478,790
2025-08-07	21.000	21.060	20.790	20.910	20.181	1,766,800
2025-08-06	20.890	21.030	20.710	20.900	20.172	2,080,980
2025-08-05	20.520	21.090	20.520	20.820	20.095	3,745,000
2025-08-04	20.270	20.510	20.090	20.500	19.786	1,533,800
2025-08-01	20.280	20.500	20.200	20.320	19.612	1,441,800
2025-07-31	20.550	20.550	20.150	20.250	19.544	2,165,700
2025-07-30	20.490	20.710	20.310	20.590	19.873	2,759,300
2025-07-29	20.500	20.520	20.210	20.490	19.776	1,965,390
2025-07-28	20.660	20.750	20.410	20.540	19.824	1,993,200
2025-07-25	20.400	20.720	20.280	20.650	19.930	2,866,268
2025-07-24	20.310	20.490	20.180	20.380	19.670	2,814,700
2025-07-23	20.430	20.580	20.290	20.310	19.602	2,135,367

← NewerPage 5 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.