Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.410	24.560	24.290	24.360	24.360	2,684,098
2026-04-21	24.600	24.820	24.500	24.500	24.500	2,176,600
2026-04-20	24.750	24.810	24.550	24.600	24.600	2,690,079
2026-04-17	24.950	24.950	24.600	24.730	24.730	2,979,800
2026-04-16	24.900	25.160	24.880	25.050	25.050	2,233,840
2026-04-15	24.970	25.180	24.830	24.990	24.990	2,639,231
2026-04-14	24.820	24.960	24.730	24.950	24.950	2,898,335
2026-04-13	24.700	24.810	24.600	24.780	24.780	1,917,600
2026-04-10	24.630	24.940	24.570	24.820	24.820	2,785,709
2026-04-09	24.860	24.880	24.490	24.540	24.540	2,907,883
2026-04-08	24.540	24.990	24.530	24.980	24.980	3,960,900
2026-04-07	24.550	24.690	24.230	24.330	24.330	2,453,700
2026-04-03	25.120	25.200	24.460	24.490	24.490	3,212,490
2026-04-02	25.000	25.380	24.940	25.190	25.190	4,206,412
2026-04-01	24.760	25.190	24.640	25.090	25.090	3,606,290
2026-03-31	25.280	25.540	24.700	24.700	24.700	4,278,200
2026-03-30	24.500	24.860	24.360	24.750	24.750	2,420,835
2026-03-27	24.250	24.820	24.250	24.760	24.760	2,839,295
2026-03-26	24.880	25.060	24.380	24.420	24.420	3,147,494
2026-03-25	24.750	24.940	24.700	24.880	24.880	2,587,800
2026-03-24	24.520	24.820	24.410	24.720	24.720	3,262,538
2026-03-23	25.490	25.490	24.220	24.380	24.380	6,236,343
2026-03-20	26.300	26.420	25.680	25.680	25.680	4,565,400
2026-03-19	26.460	26.600	26.210	26.230	26.230	3,158,374
2026-03-18	26.880	26.980	26.550	26.610	26.610	2,807,300
2026-03-17	27.210	27.320	26.930	26.940	26.940	3,907,900
2026-03-16	26.990	27.420	26.920	27.300	27.300	3,845,300
2026-03-13	26.780	27.130	26.720	27.010	27.010	3,410,031
2026-03-12	26.720	26.990	26.580	26.810	26.810	3,395,141
2026-03-11	26.780	26.830	26.610	26.720	26.720	2,320,197
2026-03-10	26.590	26.780	26.550	26.730	26.730	2,639,893
2026-03-09	26.560	26.630	26.330	26.450	26.450	3,207,199
2026-03-06	26.340	26.840	26.310	26.730	26.730	3,574,926
2026-03-05	26.520	26.600	26.310	26.340	26.340	3,097,194
2026-03-04	26.990	27.000	26.340	26.350	26.350	5,537,000
2026-03-03	27.360	27.670	26.990	27.120	27.120	6,750,801
2026-03-02	27.860	27.930	27.290	27.460	27.460	6,135,260
2026-02-27	28.090	28.170	28.030	28.130	28.130	3,383,940
2026-02-26	28.100	28.130	27.920	28.050	28.050	4,965,000
2026-02-25	28.050	28.240	27.990	28.130	28.130	7,847,615
2026-02-24	28.630	28.640	27.950	28.050	28.050	6,662,717
2026-02-13	28.570	28.790	28.440	28.460	28.460	3,724,439
2026-02-12	28.840	28.870	28.530	28.560	28.560	3,135,627
2026-02-11	28.900	29.040	28.780	28.830	28.830	3,391,092
2026-02-10	29.210	29.220	28.890	28.920	28.920	4,118,500
2026-02-09	29.170	29.310	29.030	29.240	29.240	4,745,190
2026-02-06	29.680	29.780	29.000	29.130	29.130	7,693,542
2026-02-05	29.780	30.230	29.710	29.860	29.860	8,139,096
2026-02-04	29.820	30.310	29.440	29.920	29.920	8,784,550
2026-02-03	29.600	30.410	29.540	29.850	29.850	8,468,826
2026-02-02	29.260	31.080	29.170	29.980	29.980	13,552,742
2026-01-30	31.340	31.350	29.400	29.400	29.400	18,322,485
2026-01-29	28.490	31.340	28.230	31.340	31.340	25,832,406
2026-01-28	28.370	28.530	27.920	28.490	28.490	6,213,556
2026-01-27	29.120	29.120	28.210	28.380	28.380	8,030,246
2026-01-26	29.500	29.670	29.070	29.160	29.160	5,242,600
2026-01-23	29.500	29.720	29.460	29.680	29.680	3,562,488
2026-01-22	29.440	29.570	29.410	29.540	29.540	2,446,088
2026-01-21	29.460	29.510	29.290	29.440	29.440	2,840,490
2026-01-20	29.350	29.600	29.300	29.500	29.500	3,525,123

← NewerPage 3 of 5 · 243 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.