Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.060	35.350	35.060	35.160	35.160	2,510,300
2025-04-24	35.030	35.190	34.840	35.070	35.070	2,535,000
2025-04-23	35.200	35.280	34.910	35.050	35.050	2,886,700
2025-04-22	35.050	35.320	35.050	35.110	35.110	2,179,412
2025-04-21	34.880	35.300	34.880	35.190	35.190	1,895,359
2025-04-18	35.350	35.520	35.140	35.220	35.220	2,119,600
2025-04-17	35.350	35.640	35.250	35.460	35.460	2,496,840
2025-04-16	35.200	35.540	34.700	35.510	35.510	3,688,196
2025-04-15	35.360	35.560	35.180	35.350	35.350	2,444,200
2025-04-14	35.350	35.550	35.260	35.400	35.400	3,351,600
2025-04-11	35.540	35.640	35.100	35.360	35.360	3,801,306
2025-04-10	35.600	35.800	35.190	35.690	35.690	5,915,488
2025-04-09	34.610	35.720	34.340	35.480	35.480	6,982,224
2025-04-08	34.070	35.050	34.070	34.940	34.940	7,221,500
2025-04-07	35.980	36.100	33.110	33.860	33.860	11,393,141
2025-04-03	35.940	36.870	35.880	36.710	36.710	5,449,885
2025-04-02	36.130	36.350	36.000	36.130	36.130	2,193,175
2025-04-01	35.960	36.270	35.950	36.120	36.120	2,578,542
2025-03-31	36.230	36.480	35.820	35.960	35.960	3,948,900
2025-03-28	36.870	37.040	36.460	36.490	36.490	3,421,725
2025-03-27	36.860	37.080	36.560	36.870	36.870	3,337,708
2025-03-26	36.910	37.090	36.820	36.870	36.870	3,165,600
2025-03-25	36.840	37.040	36.510	37.040	37.040	4,681,252
2025-03-24	36.610	36.800	36.350	36.780	36.780	4,571,095
2025-03-21	36.700	37.130	36.410	36.600	36.600	5,695,200
2025-03-20	37.290	37.350	36.760	36.830	36.830	5,648,900
2025-03-19	37.360	37.610	37.130	37.290	37.290	4,732,435
2025-03-18	37.680	37.850	37.320	37.470	37.470	5,340,607
2025-03-17	38.200	38.390	37.530	37.650	37.650	10,281,300
2025-03-14	36.550	38.710	36.550	38.050	38.050	19,672,644
2025-03-13	36.660	37.050	36.400	36.620	36.620	5,671,149
2025-03-12	37.200	37.270	36.520	36.680	36.680	7,873,436
2025-03-11	36.270	37.250	36.150	37.130	37.130	10,550,858
2025-03-10	35.900	36.600	35.820	36.550	36.550	6,247,078
2025-03-07	35.740	36.390	35.650	36.090	36.090	6,160,965
2025-03-06	35.750	36.000	35.550	35.930	35.930	4,671,400
2025-03-05	35.720	35.870	35.420	35.610	35.610	3,091,700
2025-03-04	35.580	35.880	35.320	35.810	35.810	4,287,600
2025-03-03	35.850	36.630	35.580	35.840	35.840	6,769,962
2025-02-28	36.250	37.080	35.890	35.920	35.920	9,127,349
2025-02-27	35.950	36.660	35.820	36.410	36.410	8,386,497
2025-02-26	35.640	35.950	35.460	35.950	35.950	4,682,991
2025-02-25	36.000	36.030	35.560	35.570	35.570	6,437,274
2025-02-24	36.280	36.750	36.100	36.350	36.350	6,523,100
2025-02-21	36.170	36.550	35.990	36.320	36.320	5,997,299
2025-02-20	36.010	36.450	35.960	36.090	36.090	3,801,484
2025-02-19	36.020	36.250	35.810	36.180	36.180	4,282,264
2025-02-18	36.640	36.840	36.050	36.160	36.160	4,855,647
2025-02-17	36.660	37.010	36.450	36.660	36.660	4,952,700
2025-02-14	36.600	36.800	36.410	36.690	36.690	4,726,191
2025-02-13	36.060	37.030	36.020	36.820	36.820	11,443,805
2025-02-12	35.540	36.110	35.530	36.100	36.100	3,913,449
2025-02-11	36.090	36.110	35.520	35.660	35.660	4,253,600
2025-02-10	35.970	36.130	35.810	36.100	36.100	4,706,226
2025-02-07	35.410	36.250	35.320	35.970	35.970	6,676,700
2025-02-06	35.100	35.550	34.940	35.540	35.540	5,311,414
2025-02-05	35.900	35.960	34.880	35.040	35.040	6,859,698
2025-01-27	36.400	36.550	35.760	35.810	35.810	5,183,500
2025-01-24	36.360	36.680	36.270	36.310	36.310	4,731,843
2025-01-23	36.700	37.110	36.560	36.580	36.580	3,608,500

← NewerPage 7 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.