Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.720	20.730	20.230	20.410	19.699	3,502,813
2025-07-21	20.540	20.750	20.390	20.720	19.998	2,162,888
2025-07-18	20.430	20.630	20.340	20.510	19.795	1,995,864
2025-07-17	20.460	20.930	20.150	20.510	19.795	4,196,217
2025-07-16	20.070	21.740	20.070	20.780	20.056	7,917,853
2025-07-15	20.130	20.150	19.730	19.990	19.293	1,634,736
2025-07-14	20.100	20.210	20.020	20.110	19.409	1,179,936
2025-07-11	20.080	20.200	19.970	20.080	19.380	1,572,400
2025-07-10	20.130	20.240	20.020	20.160	19.458	1,360,020
2025-07-09	20.170	20.220	20.050	20.130	19.429	1,827,400
2025-07-08	20.240	20.360	19.950	20.210	19.506	2,487,300
2025-07-07	20.090	20.270	19.890	20.240	19.535	1,611,826
2025-07-04	20.660	20.810	20.020	20.090	19.390	4,212,000
2025-07-03	20.000	21.900	20.000	20.940	20.210	6,542,925
2025-07-02	20.220	20.280	19.770	19.940	19.245	2,166,280
2025-07-01	20.500	20.540	20.150	20.310	19.602	1,471,800
2025-06-30	20.360	20.630	20.350	20.490	19.776	2,130,328
2025-06-27	20.300	20.500	19.600	20.460	19.747	4,048,946
2025-06-26	20.730	20.850	20.360	20.400	19.689	1,887,746
2025-06-25	20.690	20.880	20.330	20.730	20.008	1,912,066
2025-06-24	20.180	20.600	20.080	20.590	19.873	1,593,246
2025-06-23	20.310	20.510	19.920	20.190	19.487	2,053,177
2025-06-20	20.440	20.600	20.360	20.560	19.844	938,957
2025-06-19	20.900	20.950	20.290	20.400	19.689	1,824,379
2025-06-18	21.140	21.330	20.680	20.930	20.201	2,158,600
2025-06-17	21.830	22.160	21.210	21.360	20.616	4,166,357
2025-06-16	20.800	22.720	20.750	22.280	21.504	5,423,920
2025-06-13	21.560	21.690	20.770	20.930	20.201	2,158,300
2025-06-12	21.320	21.660	21.280	21.660	20.905	1,871,220
2025-06-11	21.220	21.570	21.110	21.450	20.703	1,648,679
2025-06-10	21.290	21.430	20.780	21.220	20.481	2,701,600
2025-06-09	20.950	21.370	20.710	21.300	20.558	2,213,820
2025-06-06	21.030	21.170	20.660	20.970	20.239	1,809,200
2025-06-05	21.080	21.250	20.870	21.020	20.288	1,862,300
2025-06-04	20.310	21.260	20.310	21.100	20.365	3,159,000
2025-06-03	19.620	20.860	19.600	20.400	19.689	2,706,000
2025-05-30	20.530	20.630	19.660	19.760	19.071	2,081,700
2025-05-29	20.460	20.830	20.180	20.700	19.794	2,285,536
2025-05-28	20.310	20.650	20.230	20.460	19.565	1,396,300
2025-05-27	20.230	20.680	20.070	20.310	19.421	1,275,000
2025-05-26	19.810	20.540	19.520	20.300	19.412	2,442,000
2025-05-23	20.210	20.490	19.810	19.840	18.972	2,285,100
2025-05-22	20.810	21.030	20.330	20.360	19.469	1,929,800
2025-05-21	21.170	21.350	20.750	20.810	19.900	2,433,600
2025-05-20	20.610	21.470	20.500	21.200	20.273	4,060,800
2025-05-19	20.840	20.900	20.420	20.620	19.718	2,358,503
2025-05-16	20.620	21.050	20.460	20.900	19.986	3,008,740
2025-05-15	20.810	21.330	20.480	20.800	19.890	4,793,300
2025-05-14	21.630	21.660	21.010	21.240	20.311	6,072,846
2025-05-13	21.790	22.800	21.330	22.090	21.124	9,682,199
2025-05-12	21.890	22.250	21.010	21.620	20.674	8,924,092
2025-05-09	20.890	22.190	20.800	21.890	20.932	11,186,720
2025-05-08	20.920	21.900	20.390	20.750	19.842	6,644,340
2025-05-07	20.370	21.100	20.320	20.920	20.005	8,731,826
2025-05-06	19.440	20.190	19.220	19.960	19.087	5,109,200
2025-04-30	19.330	19.710	19.270	19.270	18.427	2,729,600
2025-04-29	19.400	19.680	19.170	19.400	18.551	5,045,000
2025-04-28	20.350	20.350	19.390	19.690	18.829	4,156,968
2025-04-25	19.780	20.070	19.290	19.940	19.068	4,066,900
2025-04-24	19.750	20.180	19.400	19.810	18.943	4,570,177

← NewerPage 6 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.