Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.320	29.450	29.180	29.420	29.420	3,093,516
2026-01-16	29.780	29.810	29.280	29.360	29.360	6,326,683
2026-01-15	29.880	30.030	29.700	29.710	29.710	5,017,817
2026-01-14	30.020	30.330	29.860	29.960	29.960	6,020,508
2026-01-13	30.360	30.370	29.960	30.030	30.030	6,031,367
2026-01-12	30.250	30.460	30.210	30.380	30.380	5,151,092
2026-01-09	30.050	30.250	30.000	30.210	30.210	3,842,516
2026-01-08	30.100	30.250	29.800	30.040	30.040	5,120,676
2026-01-07	30.600	30.670	30.310	30.320	30.320	3,141,865
2026-01-06	30.300	30.490	30.290	30.480	30.480	2,905,826
2026-01-05	30.050	30.410	30.030	30.350	30.350	2,905,701
2025-12-31	30.230	30.400	30.030	30.050	30.050	2,723,350
2025-12-30	30.300	30.500	30.230	30.260	30.260	2,232,055
2025-12-29	30.730	30.730	30.380	30.380	30.380	2,776,440
2025-12-26	30.960	30.980	30.710	30.740	30.740	2,924,800
2025-12-25	30.760	31.310	30.650	31.090	31.090	3,648,993
2025-12-24	30.780	30.820	30.540	30.760	30.760	2,025,553
2025-12-23	31.140	31.150	30.700	30.780	30.780	2,463,703
2025-12-22	31.300	31.350	31.050	31.120	31.120	2,419,500
2025-12-19	30.950	31.340	30.860	31.180	31.180	2,812,798
2025-12-18	30.960	31.140	30.870	30.930	30.930	1,945,100
2025-12-17	31.120	31.160	30.640	31.000	31.000	3,548,360
2025-12-16	31.360	31.360	31.000	31.150	31.150	3,593,025
2025-12-15	31.040	31.520	31.040	31.410	31.410	7,356,988
2025-12-12	30.590	31.150	30.500	30.770	30.770	10,217,224
2025-12-11	30.270	30.780	30.180	30.420	30.420	5,903,642
2025-12-10	29.900	30.340	29.710	30.280	30.280	5,172,800
2025-12-09	30.310	30.400	29.970	29.990	29.990	3,668,700
2025-12-08	30.450	30.520	30.300	30.390	30.390	2,714,400
2025-12-05	30.400	30.480	30.170	30.460	30.460	3,695,184
2025-12-04	30.520	30.620	30.240	30.390	30.390	2,559,706
2025-12-03	30.740	30.750	30.270	30.680	30.680	4,161,579
2025-12-02	30.950	30.990	30.660	30.680	30.680	2,939,260
2025-12-01	30.640	31.000	30.640	30.990	30.990	3,341,347
2025-11-28	30.740	30.750	30.510	30.640	30.640	2,807,174
2025-11-27	30.840	30.950	30.530	30.730	30.730	3,292,822
2025-11-26	31.130	31.210	30.800	30.820	30.820	4,325,129
2025-11-25	31.200	31.310	31.030	31.140	31.140	2,836,500
2025-11-24	31.150	31.340	31.040	31.180	31.180	2,478,200
2025-11-21	31.780	31.950	31.070	31.070	31.070	4,821,300
2025-11-20	31.960	32.030	31.710	31.850	31.850	2,736,500
2025-11-19	32.300	32.390	31.890	31.900	31.900	3,113,837
2025-11-18	32.190	32.490	32.130	32.310	32.310	3,632,536
2025-11-17	32.260	32.300	31.890	32.260	32.260	4,301,900
2025-11-14	32.400	32.750	32.290	32.330	32.330	4,196,762
2025-11-13	32.280	32.600	32.110	32.550	32.550	4,790,627
2025-11-12	32.440	32.660	32.250	32.300	32.300	4,336,013
2025-11-11	32.440	32.440	32.220	32.390	32.390	5,192,010
2025-11-10	31.720	32.760	31.610	32.560	32.560	11,168,124
2025-11-07	32.110	32.190	31.710	31.710	31.710	4,982,300
2025-11-06	32.080	32.200	32.020	32.100	32.100	2,063,200
2025-11-05	31.970	32.160	31.920	32.120	32.120	2,770,417
2025-11-04	32.360	32.360	32.020	32.080	32.080	3,288,000
2025-11-03	32.250	32.450	32.090	32.450	32.450	3,681,100
2025-10-31	32.350	32.710	32.230	32.420	32.420	4,575,300
2025-10-30	32.200	32.540	32.050	32.390	32.390	4,708,227
2025-10-29	31.960	32.370	31.960	32.260	32.260	6,140,832
2025-10-28	32.840	32.880	32.660	32.670	32.670	3,720,799
2025-10-27	32.830	32.890	32.780	32.850	32.850	2,810,284
2025-10-24	32.930	33.100	32.800	32.820	32.820	2,962,100

← NewerPage 4 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.