Anhui Korrun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.680	25.070	24.260	24.780	23.540	2,373,167
2024-10-24	24.390	25.160	23.240	24.540	23.312	2,694,462
2024-10-23	23.770	24.600	23.390	24.450	23.226	2,991,300
2024-10-22	24.180	24.180	23.300	23.550	22.371	1,476,360
2024-10-21	23.090	24.280	22.890	23.950	22.751	2,370,700
2024-10-18	22.720	23.530	22.640	23.080	21.925	1,692,916
2024-10-17	23.550	23.780	22.720	22.850	21.706	1,653,200
2024-10-16	23.410	23.850	23.030	23.390	22.219	1,590,382
2024-10-15	24.000	24.300	23.320	23.610	22.428	2,178,500
2024-10-14	23.350	24.400	23.140	24.330	23.112	3,138,212
2024-10-11	22.880	23.680	22.420	23.100	21.944	2,821,108
2024-10-10	22.560	24.370	22.560	23.100	21.944	3,463,264
2024-10-09	25.000	25.600	22.400	22.450	21.327	4,659,686
2024-10-08	28.900	28.950	25.000	26.250	24.936	5,549,504
2024-09-30	22.080	25.760	21.320	24.720	23.483	5,289,762
2024-09-27	20.540	22.350	20.440	21.620	20.538	2,689,558
2024-09-26	20.020	20.380	19.890	20.380	19.360	1,563,514
2024-09-25	20.010	20.770	19.610	20.230	19.218	2,563,460
2024-09-24	19.960	20.180	19.660	20.010	19.009	1,170,800
2024-09-23	20.340	20.680	19.870	19.960	18.961	1,263,215
2024-09-20	20.230	20.480	20.020	20.300	19.284	1,023,900
2024-09-19	20.320	20.430	20.030	20.230	19.218	1,228,237
2024-09-18	20.110	20.610	19.770	20.360	19.341	1,741,459
2024-09-13	19.820	20.240	19.780	20.000	18.999	941,168
2024-09-12	19.880	20.220	19.630	19.950	18.952	1,152,031
2024-09-11	19.790	19.890	19.550	19.770	18.781	1,205,139
2024-09-10	19.870	20.100	19.500	19.780	18.790	1,064,357
2024-09-09	19.940	20.130	19.650	19.880	18.885	1,280,409
2024-09-06	20.300	20.320	19.850	19.960	18.961	900,400
2024-09-05	20.090	20.400	19.800	20.200	19.189	1,082,000
2024-09-04	20.050	20.630	19.880	20.120	19.113	1,097,937
2024-09-03	20.300	20.380	19.890	20.000	18.999	1,900,463
2024-09-02	19.510	20.470	19.510	20.250	19.237	2,194,731
2024-08-30	19.250	19.820	19.040	19.460	18.486	2,515,287
2024-08-29	18.780	19.550	18.410	19.270	18.306	3,052,100
2024-08-28	18.820	19.000	18.180	18.840	17.897	4,446,317
2024-08-27	17.900	18.300	17.310	18.090	17.185	1,338,564
2024-08-26	17.810	18.810	17.540	18.300	17.384	1,435,633
2024-08-23	17.600	17.950	17.550	17.810	16.919	583,100
2024-08-22	17.760	17.970	17.480	17.760	16.871	859,200
2024-08-21	17.930	17.940	17.400	17.760	16.871	516,020
2024-08-20	17.900	18.110	17.760	17.820	16.928	434,600
2024-08-19	18.180	18.350	18.010	18.050	17.147	537,011
2024-08-16	17.950	18.440	17.930	18.100	17.194	761,400
2024-08-15	18.290	18.410	17.830	18.040	17.137	712,687
2024-08-14	18.000	18.160	17.650	18.040	17.137	792,500
2024-08-13	18.070	18.240	17.500	18.000	17.099	857,100
2024-08-12	17.540	18.320	17.470	18.060	17.156	1,015,000
2024-08-09	17.930	18.140	17.680	17.720	16.833	518,760
2024-08-08	17.570	18.170	17.320	17.930	17.033	975,100
2024-08-07	17.600	17.740	17.010	17.560	16.681	847,300
2024-08-06	17.300	17.740	17.250	17.670	16.786	804,555
2024-08-05	17.770	18.260	17.300	17.310	16.444	1,057,100
2024-08-02	17.700	18.400	17.630	17.820	16.928	1,027,400
2024-08-01	18.260	18.410	17.630	17.840	16.947	1,096,200
2024-07-31	17.580	18.550	17.250	18.270	17.356	2,271,260
2024-07-30	18.350	18.410	17.600	17.700	16.814	960,400
2024-07-29	18.290	18.390	17.910	18.350	17.432	812,800
2024-07-26	17.560	18.380	17.520	18.100	17.194	1,276,300
2024-07-25	17.710	17.880	17.090	17.560	16.681	1,410,623

← NewerPage 9 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.