Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	25.270	26.280	25.270	26.210	25.063	5,487,300
2025-01-17	24.800	25.680	24.500	25.180	24.078	4,450,900
2025-01-16	24.770	26.500	24.300	25.150	24.050	6,510,391
2025-01-15	23.770	25.240	23.720	24.580	23.505	4,890,700
2025-01-14	22.700	23.790	22.700	23.790	22.749	2,864,700
2025-01-13	22.250	23.080	21.880	22.690	21.697	2,446,760
2025-01-10	22.770	23.170	22.250	22.250	21.277	2,227,400
2025-01-09	23.440	23.540	22.610	23.040	22.032	3,621,200
2025-01-08	22.990	23.850	22.390	23.600	22.568	3,991,800
2025-01-07	22.970	23.210	22.500	23.150	22.137	2,643,300
2025-01-06	23.540	23.560	22.320	22.970	21.965	2,890,800
2025-01-03	24.720	25.280	23.150	23.400	22.376	4,959,700
2025-01-02	24.610	26.150	24.360	24.990	23.897	6,275,144
2024-12-31	24.130	25.180	23.620	24.850	23.763	5,425,581
2024-12-30	24.280	24.620	23.900	24.080	23.027	2,997,555
2024-12-27	25.190	25.410	24.300	24.440	23.371	4,146,272
2024-12-26	24.410	25.700	24.010	25.420	24.308	5,175,244
2024-12-25	24.360	24.650	23.010	24.490	23.419	4,967,546
2024-12-24	24.000	24.600	22.860	24.600	23.524	6,894,307
2024-12-23	25.330	25.590	23.630	24.050	22.998	5,214,152
2024-12-20	25.640	26.180	25.120	25.270	24.164	4,932,201
2024-12-19	25.240	25.670	24.660	25.440	24.327	4,848,275
2024-12-18	26.360	26.580	25.110	25.620	24.499	7,342,664
2024-12-17	28.140	28.140	25.900	26.460	25.302	8,736,614
2024-12-16	26.860	30.990	26.680	29.130	27.856	16,807,391
2024-12-13	25.700	27.240	25.680	26.870	25.694	10,651,650
2024-12-12	24.000	26.430	23.680	25.700	24.576	9,241,518
2024-12-11	23.910	24.240	23.620	23.860	22.816	2,840,951
2024-12-10	25.050	25.550	23.810	24.010	22.960	4,724,407
2024-12-09	24.720	25.600	24.210	24.380	23.313	4,131,672
2024-12-06	24.640	25.030	24.510	24.710	23.629	2,855,781
2024-12-05	23.960	24.880	23.690	24.640	23.562	4,023,880
2024-12-04	24.680	25.230	23.910	24.100	23.046	4,664,079
2024-12-03	25.750	26.100	24.460	24.690	23.610	6,774,142
2024-12-02	24.920	27.990	24.240	26.200	25.054	10,301,410
2024-11-29	26.840	28.040	24.990	25.290	24.184	14,943,990
2024-11-28	23.500	26.450	22.810	26.450	25.293	9,352,228
2024-11-27	21.360	22.190	20.710	22.180	21.070	1,970,080
2024-11-26	20.840	21.680	20.840	21.470	20.396	1,934,800
2024-11-25	20.810	21.190	20.300	20.980	19.930	1,314,931
2024-11-22	21.650	21.870	20.880	20.880	19.835	1,495,000
2024-11-21	21.770	21.950	21.500	21.640	20.557	890,700
2024-11-20	21.800	22.040	21.530	21.770	20.681	1,040,720
2024-11-19	21.220	21.860	21.140	21.860	20.766	1,619,960
2024-11-18	21.670	22.070	21.000	21.140	20.082	1,814,520
2024-11-15	21.840	22.250	21.590	21.670	20.586	1,143,480
2024-11-14	22.600	22.780	21.900	21.900	20.804	1,309,860
2024-11-13	22.660	22.910	21.950	22.700	21.564	1,727,723
2024-11-12	23.120	23.400	22.410	22.680	21.545	3,296,290
2024-11-11	23.470	23.560	22.560	23.180	22.020	3,544,601
2024-11-08	22.130	23.480	22.080	23.430	22.257	5,644,215
2024-11-07	21.700	22.080	21.380	22.080	20.975	2,372,749
2024-11-06	22.040	22.180	21.570	21.750	20.662	2,968,934
2024-11-05	21.900	22.120	21.570	22.050	20.947	2,623,100
2024-11-04	21.550	22.200	21.440	21.890	20.795	1,887,315
2024-11-01	21.960	21.960	21.210	21.470	20.396	2,504,749
2024-10-31	22.470	22.560	21.550	22.100	20.994	3,331,424
2024-10-30	23.700	23.700	21.810	22.470	21.346	6,080,400
2024-10-29	24.550	24.550	23.610	23.700	22.514	1,979,499
2024-10-28	24.650	24.840	24.000	24.320	23.103	2,105,344

← NewerPage 8 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.