Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.820	34.170	33.780	34.160	34.160	5,921,546
2025-07-23	34.000	34.230	33.820	33.830	33.830	9,030,541
2025-07-22	33.550	34.110	33.270	34.080	34.080	12,134,513
2025-07-21	33.610	33.610	33.420	33.560	33.560	6,379,415
2025-07-18	33.500	33.880	33.490	33.730	33.730	5,602,000
2025-07-17	33.500	33.820	33.410	33.480	33.480	3,728,331
2025-07-16	33.340	33.700	33.340	33.580	33.580	3,050,854
2025-07-15	33.630	33.790	33.280	33.340	33.340	3,974,395
2025-07-14	33.740	33.870	33.600	33.770	33.770	3,534,297
2025-07-11	33.600	33.940	33.560	33.740	33.740	5,065,903
2025-07-10	33.380	33.710	33.280	33.600	33.600	3,512,300
2025-07-09	33.530	33.710	33.400	33.430	33.430	4,664,131
2025-07-08	33.380	33.540	33.290	33.500	33.500	2,853,656
2025-07-07	33.500	33.510	32.900	33.340	33.340	3,191,156
2025-07-04	34.890	34.910	34.700	34.810	34.810	3,976,299
2025-07-03	34.700	34.950	34.650	34.900	34.900	3,641,200
2025-07-02	34.620	34.880	34.590	34.740	34.740	3,073,999
2025-07-01	34.700	34.750	34.510	34.610	34.610	2,851,200
2025-06-30	34.400	34.950	34.350	34.800	34.800	4,639,209
2025-06-27	34.540	34.620	34.370	34.400	34.400	3,361,100
2025-06-26	34.570	34.730	34.450	34.540	34.540	3,465,900
2025-06-25	34.450	34.650	34.220	34.570	34.570	3,845,318
2025-06-24	34.140	34.480	34.120	34.470	34.470	3,778,607
2025-06-23	34.280	34.290	33.800	34.140	34.140	4,324,512
2025-06-20	33.900	34.600	33.900	34.600	34.600	6,607,636
2025-06-19	33.860	34.160	33.750	33.850	33.850	4,193,455
2025-06-18	34.570	34.990	34.030	34.120	34.120	6,852,416
2025-06-17	34.350	34.720	34.310	34.400	34.400	3,407,912
2025-06-16	34.740	34.880	34.220	34.520	34.520	5,116,058
2025-06-13	35.180	35.310	34.680	34.740	34.740	4,262,739
2025-06-12	35.380	35.390	35.140	35.310	35.310	2,740,700
2025-06-11	35.220	35.470	35.190	35.410	35.410	2,982,600
2025-06-10	35.710	35.850	35.110	35.190	35.190	6,152,106
2025-06-09	36.280	36.300	35.700	35.800	35.800	5,731,667
2025-06-06	36.360	36.680	36.110	36.180	36.180	5,302,146
2025-06-05	36.310	36.410	36.160	36.280	36.280	2,925,080
2025-06-04	36.090	36.350	36.010	36.280	36.280	2,468,878
2025-06-03	36.000	36.130	35.930	36.100	36.100	2,651,770
2025-05-30	36.230	36.230	36.030	36.130	36.130	2,389,992
2025-05-29	36.250	36.310	35.960	36.230	36.230	2,798,181
2025-05-28	36.290	36.400	36.110	36.240	36.240	2,598,400
2025-05-27	36.040	36.340	36.020	36.300	36.300	2,470,951
2025-05-26	36.030	36.460	35.900	36.000	36.000	3,012,500
2025-05-23	36.200	36.220	36.070	36.070	36.070	2,682,800
2025-05-22	36.190	36.290	36.020	36.150	36.150	1,685,203
2025-05-21	35.980	36.500	35.980	36.270	36.270	2,929,870
2025-05-20	35.870	36.300	35.800	36.020	36.020	2,302,384
2025-05-19	35.910	36.010	35.390	35.950	35.950	3,499,300
2025-05-16	36.300	36.340	36.020	36.020	36.020	2,077,899
2025-05-15	36.570	36.800	36.340	36.340	36.340	2,328,622
2025-05-14	36.560	37.130	36.090	36.640	36.640	5,174,533
2025-05-13	36.860	36.880	36.340	36.430	36.430	2,472,902
2025-05-12	36.510	36.800	36.310	36.620	36.620	3,494,219
2025-05-09	36.580	36.660	36.300	36.420	36.420	5,322,660
2025-05-08	36.410	36.740	36.270	36.570	36.570	3,006,299
2025-05-07	36.510	36.750	36.230	36.590	36.590	4,567,077
2025-05-06	35.850	36.330	35.620	36.320	36.320	4,129,600
2025-04-30	35.750	36.050	35.600	35.610	35.610	2,815,800
2025-04-29	35.160	36.420	35.150	35.720	35.720	8,039,038
2025-04-28	35.160	35.180	34.770	34.890	34.890	2,891,431

← NewerPage 6 of 21 · 1,218 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.