Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.910	20.430	19.630	19.680	19.680	10,606,711
2026-07-20	19.370	20.230	19.320	20.110	20.110	11,846,582
2026-07-17	19.850	20.390	19.360	19.370	19.370	8,573,813
2026-07-16	19.350	19.980	19.220	19.850	19.850	8,908,961
2026-07-15	18.340	19.440	18.200	19.420	19.420	10,144,076
2026-07-14	18.310	18.590	18.270	18.410	18.410	4,203,136
2026-07-13	18.500	18.620	18.160	18.350	18.350	4,105,900
2026-07-10	18.150	18.770	17.860	18.640	18.640	6,610,144
2026-07-09	18.300	18.500	18.050	18.100	18.100	3,937,039
2026-07-08	18.430	18.570	18.180	18.370	18.370	3,068,100
2026-07-07	19.000	19.200	18.400	18.430	18.430	4,112,278
2026-07-06	18.740	19.320	18.730	19.110	19.110	4,753,252
2026-07-03	18.820	19.210	18.610	18.900	18.900	4,269,596
2026-07-02	19.200	19.490	19.040	19.250	18.750	5,477,500
2026-07-01	18.700	19.290	18.650	19.220	18.721	6,295,346
2026-06-30	18.810	18.890	18.390	18.680	18.195	4,765,500
2026-06-29	18.440	19.170	18.040	18.860	18.370	8,259,537
2026-06-26	19.110	19.280	18.460	18.460	17.981	4,699,200
2026-06-25	18.800	19.540	18.590	19.110	19.110	7,210,910
2026-06-24	19.550	19.640	18.860	18.860	18.860	4,874,485
2026-06-23	19.520	20.020	19.390	19.490	19.490	5,044,212
2026-06-22	19.500	19.860	19.120	19.680	19.680	5,671,417
2026-06-18	19.850	19.930	19.440	19.590	19.590	4,499,800
2026-06-17	20.100	20.210	19.650	19.920	19.920	3,984,600
2026-06-16	20.560	20.590	20.080	20.140	20.140	4,224,334
2026-06-15	20.320	20.720	20.250	20.670	20.670	6,934,470
2026-06-12	19.900	20.550	19.730	20.250	20.250	8,525,503
2026-06-11	19.770	20.240	19.580	19.950	19.950	6,819,828
2026-06-10	19.700	19.980	19.620	19.860	19.860	5,958,812
2026-06-09	19.830	19.900	19.500	19.730	19.730	5,067,732
2026-06-08	20.200	20.590	19.700	19.880	19.880	6,744,940
2026-06-05	20.680	21.100	20.280	20.300	20.300	7,031,188
2026-06-04	21.050	21.360	20.440	20.470	20.470	6,488,758
2026-06-03	21.370	21.560	20.800	21.130	21.130	8,434,007
2026-06-02	22.020	22.360	21.390	21.460	21.460	8,366,452
2026-06-01	22.000	22.340	21.840	22.120	22.120	7,178,200
2026-05-29	21.300	22.670	21.240	22.270	22.270	13,545,352
2026-05-28	21.810	21.960	21.280	21.380	21.380	7,678,219
2026-05-27	21.450	22.630	21.010	22.100	22.100	15,015,585
2026-05-26	21.490	21.890	21.380	21.550	21.550	5,312,235
2026-05-25	20.930	21.800	20.810	21.560	21.560	8,963,203
2026-05-22	21.380	21.380	20.840	20.930	20.930	5,475,643
2026-05-21	21.220	21.750	21.210	21.270	21.270	7,369,253
2026-05-20	21.400	21.580	21.010	21.320	21.320	6,496,305
2026-05-19	21.400	21.820	21.390	21.480	21.480	5,367,400
2026-05-18	22.160	22.270	21.330	21.460	21.460	8,330,191
2026-05-15	22.760	22.880	22.170	22.200	22.200	7,828,760
2026-05-14	23.300	23.980	22.430	23.150	23.150	14,046,946
2026-05-13	23.500	23.670	23.250	23.290	23.290	5,465,300
2026-05-12	23.500	23.820	23.280	23.500	23.500	7,083,582
2026-05-11	23.380	23.550	23.230	23.460	23.460	4,769,104
2026-05-08	23.390	23.600	23.280	23.440	23.440	4,438,722
2026-05-07	23.540	23.730	23.440	23.440	23.440	3,720,878
2026-05-06	23.370	23.790	23.370	23.540	23.540	4,539,591
2026-04-30	24.210	24.400	23.790	23.860	23.860	4,735,429
2026-04-29	24.110	24.450	24.110	24.300	24.300	3,830,970
2026-04-28	24.200	24.440	24.010	24.100	24.100	3,449,572
2026-04-27	24.620	24.650	24.250	24.300	24.300	4,276,400
2026-04-24	24.650	25.220	24.550	24.770	24.770	5,094,930
2026-04-23	24.280	25.300	24.280	24.940	24.940	9,264,511

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.5000 CNY
2022-06-23	1.5000 CNY
2021-06-24	1.2000 CNY
2020-06-09	1.5000 CNY
2019-05-29	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.