Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.930	33.100	32.800	32.820	32.820	2,962,100
2025-10-23	32.880	33.050	32.750	33.020	33.020	2,556,875
2025-10-22	32.900	33.020	32.830	32.890	32.890	2,006,700
2025-10-21	32.860	32.990	32.770	32.900	32.900	2,688,227
2025-10-20	33.100	33.140	32.690	32.770	32.770	2,769,356
2025-10-17	33.330	33.380	32.830	32.840	32.840	4,143,947
2025-10-16	33.280	33.490	33.210	33.390	33.390	3,215,875
2025-10-15	33.360	33.610	33.200	33.410	33.410	4,928,775
2025-10-14	32.950	33.590	32.900	33.480	33.480	7,268,059
2025-10-13	32.740	32.980	32.620	32.850	32.850	4,024,200
2025-10-10	33.190	33.270	33.080	33.200	33.200	3,574,348
2025-10-09	33.410	33.450	32.970	33.190	33.190	5,181,003
2025-09-30	33.510	33.630	33.350	33.390	33.390	2,903,194
2025-09-29	33.410	33.710	33.100	33.620	33.620	3,934,020
2025-09-26	33.280	33.640	33.110	33.440	33.440	3,466,122
2025-09-25	33.630	33.700	33.260	33.280	33.280	4,815,026
2025-09-24	33.480	33.740	33.380	33.660	33.660	3,638,174
2025-09-23	33.900	33.900	33.330	33.490	33.490	6,155,157
2025-09-22	34.220	34.300	33.860	33.960	33.960	4,621,100
2025-09-19	34.380	34.470	33.940	34.440	34.440	6,608,964
2025-09-18	35.170	35.660	34.200	34.480	34.480	9,446,099
2025-09-17	34.200	35.460	34.060	35.220	35.220	17,175,945
2025-09-16	34.180	34.300	33.960	34.200	34.200	3,496,054
2025-09-15	34.320	34.320	34.100	34.110	34.110	3,312,500
2025-09-12	34.510	34.870	34.270	34.330	34.330	4,503,921
2025-09-11	34.330	34.540	34.120	34.540	34.540	4,711,007
2025-09-10	34.530	34.700	34.320	34.380	34.380	3,565,168
2025-09-09	34.400	34.570	34.230	34.560	34.560	4,769,636
2025-09-08	34.250	34.650	34.130	34.470	34.470	5,159,604
2025-09-05	34.140	34.270	33.880	34.260	34.260	4,641,546
2025-09-04	33.880	34.200	33.710	34.100	34.100	5,232,021
2025-09-03	34.480	34.950	33.880	33.990	33.990	6,523,563
2025-09-02	34.580	35.200	34.400	34.530	34.530	9,699,960
2025-09-01	34.680	34.850	34.390	34.560	34.560	6,715,064
2025-08-29	34.170	35.020	34.160	34.680	34.680	8,767,904
2025-08-28	34.450	34.600	33.520	34.170	34.170	10,018,161
2025-08-27	35.060	35.080	34.460	34.460	34.460	10,834,379
2025-08-26	35.380	35.680	35.090	35.210	35.210	11,205,599
2025-08-25	34.660	35.790	34.660	35.500	35.500	16,159,696
2025-08-22	34.900	34.900	34.440	34.650	34.650	9,066,169
2025-08-21	35.300	35.330	34.700	34.750	34.750	10,079,431
2025-08-20	34.500	35.650	34.310	35.400	35.400	17,539,011
2025-08-19	34.420	35.330	34.370	35.010	35.010	12,228,286
2025-08-18	34.400	34.630	34.330	34.420	34.420	6,032,200
2025-08-15	34.230	34.400	34.080	34.380	34.380	5,233,900
2025-08-14	34.490	34.820	34.210	34.400	34.400	5,287,416
2025-08-13	34.420	34.610	34.170	34.490	34.490	5,535,228
2025-08-12	34.290	34.970	34.210	34.390	34.390	7,471,394
2025-08-11	33.920	34.580	33.910	34.350	34.350	6,931,155
2025-08-08	33.680	34.100	33.610	33.860	33.860	5,421,476
2025-08-07	33.540	33.930	33.530	33.700	33.700	5,324,456
2025-08-06	33.550	33.590	33.360	33.530	33.530	2,961,990
2025-08-05	33.450	33.610	33.400	33.570	33.570	3,607,565
2025-08-04	33.370	33.460	33.280	33.450	33.450	2,948,074
2025-08-01	33.280	33.430	33.250	33.370	33.370	2,784,619
2025-07-31	33.800	33.810	33.220	33.280	33.280	6,276,907
2025-07-30	33.740	34.160	33.650	33.850	33.850	6,258,900
2025-07-29	33.810	33.960	33.530	33.740	33.740	3,851,714
2025-07-28	33.920	34.000	33.750	33.920	33.920	4,429,400
2025-07-25	34.150	34.330	33.840	33.910	33.910	5,410,200

← NewerPage 5 of 21 · 1,212 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.