Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.900	20.300	19.520	19.740	18.876	5,070,146
2025-04-22	19.650	20.290	19.280	19.800	18.934	6,165,733
2025-04-21	19.400	19.660	19.070	19.650	18.790	5,043,446
2025-04-18	20.070	20.120	19.100	19.400	18.551	8,858,809
2025-04-17	20.160	20.870	19.730	20.700	19.794	12,436,670
2025-04-16	18.730	21.950	18.730	21.590	20.645	14,929,510
2025-04-15	18.570	18.800	18.190	18.730	17.911	2,974,320
2025-04-14	18.420	18.980	18.360	18.470	17.662	3,506,520
2025-04-11	18.180	18.510	18.030	18.180	17.385	4,040,200
2025-04-10	19.450	19.680	18.330	18.360	17.557	7,458,639
2025-04-09	16.840	17.350	15.200	17.210	16.457	4,873,127
2025-04-08	17.000	17.870	16.740	17.180	16.428	6,246,064
2025-04-07	19.790	19.790	17.710	17.710	16.935	4,995,200
2025-04-03	23.750	23.760	22.000	22.140	21.171	9,023,300
2025-04-02	23.130	24.750	22.800	24.070	23.017	7,260,500
2025-04-01	22.140	23.250	22.140	23.150	22.137	4,808,778
2025-03-31	22.770	23.030	21.980	22.250	21.277	3,933,418
2025-03-28	22.350	23.210	21.960	22.990	21.984	5,070,969
2025-03-27	22.260	22.680	22.000	22.450	21.468	2,414,964
2025-03-26	22.250	22.520	22.210	22.370	21.391	1,602,400
2025-03-25	22.180	22.360	21.900	22.270	21.296	1,802,968
2025-03-24	22.200	22.540	21.900	22.340	21.363	2,168,300
2025-03-21	22.670	22.790	22.100	22.210	21.238	2,947,900
2025-03-20	22.510	23.420	22.500	22.750	21.755	4,360,208
2025-03-19	22.780	22.870	22.510	22.580	21.592	2,244,700
2025-03-18	23.000	23.030	22.590	22.840	21.841	3,170,983
2025-03-17	23.150	23.400	22.880	22.910	21.908	3,333,207
2025-03-14	22.980	23.450	22.740	23.140	22.128	4,508,067
2025-03-13	22.420	23.110	21.900	22.970	21.965	4,608,854
2025-03-12	22.350	22.420	22.110	22.280	21.305	2,040,640
2025-03-11	22.250	22.340	21.930	22.220	21.248	1,870,400
2025-03-10	22.470	22.550	22.060	22.360	21.382	2,085,800
2025-03-07	22.500	22.590	22.040	22.130	21.162	2,557,500
2025-03-06	22.380	22.700	22.100	22.580	21.592	3,135,400
2025-03-05	22.990	23.000	22.230	22.400	21.420	2,615,200
2025-03-04	22.790	23.160	22.560	22.730	21.736	2,316,600
2025-03-03	22.770	23.680	22.770	22.980	21.975	3,782,600
2025-02-28	23.070	23.190	22.570	22.810	21.812	3,293,925
2025-02-27	22.570	22.990	22.310	22.930	21.927	2,890,098
2025-02-26	22.390	22.640	22.330	22.500	21.516	1,665,045
2025-02-25	22.650	22.680	22.260	22.390	21.410	2,155,918
2025-02-24	23.100	23.390	22.650	22.900	21.898	3,073,375
2025-02-21	23.620	23.820	23.050	23.080	22.070	3,080,933
2025-02-20	23.510	23.690	23.330	23.620	22.587	2,116,400
2025-02-19	22.730	23.550	22.630	23.540	22.510	2,445,300
2025-02-18	23.500	23.590	22.660	22.720	21.726	2,509,900
2025-02-17	24.050	24.090	23.390	23.590	22.558	2,332,200
2025-02-14	23.160	24.310	23.110	23.820	22.778	3,922,900
2025-02-13	23.870	23.950	23.000	23.260	22.242	4,393,900
2025-02-12	23.940	24.100	23.430	23.900	22.854	2,320,200
2025-02-11	24.340	24.400	23.650	23.820	22.778	2,421,948
2025-02-10	24.180	24.350	23.860	24.330	23.266	2,350,748
2025-02-07	24.290	24.580	23.900	24.100	23.046	2,892,503
2025-02-06	23.790	24.350	23.590	24.300	23.237	2,781,600
2025-02-05	25.340	25.500	23.610	23.810	22.768	3,616,200
2025-01-27	25.580	26.200	25.330	25.330	24.222	2,682,441
2025-01-24	26.000	26.570	24.900	25.450	24.337	4,296,304
2025-01-23	25.990	26.170	25.410	26.000	24.863	3,176,483
2025-01-22	25.800	26.260	25.430	25.710	24.585	2,712,776
2025-01-21	26.100	26.300	25.430	26.060	24.920	4,563,550

← NewerPage 7 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.