Anhui Kouzi Distillery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.960	18.070	17.550	17.580	17.580	4,692,486
2026-10-20	18.150	18.290	17.860	17.940	17.940	5,094,300
2026-10-19	18.000	18.360	17.910	18.220	18.220	7,740,697
2026-10-16	17.700	18.170	17.700	18.070	18.070	7,174,252
2026-10-15	17.700	18.270	17.630	17.720	17.720	6,422,300
2026-10-14	17.860	18.030	17.680	17.830	17.830	4,877,377
2026-10-13	17.950	18.300	17.850	17.920	17.920	8,004,510
2026-10-12	18.150	18.300	17.930	18.070	18.070	4,299,297
2026-10-09	17.900	18.190	17.830	18.150	18.150	6,194,737
2026-10-08	17.680	17.910	17.610	17.790	17.790	4,516,899
2026-09-30	17.370	17.940	17.330	17.780	17.780	7,537,969
2026-09-29	17.420	17.460	17.300	17.300	17.300	3,674,887
2026-09-28	17.570	17.740	17.300	17.420	17.420	4,313,673
2026-09-24	17.920	18.180	17.570	17.580	17.580	5,975,496
2026-09-23	17.900	18.630	17.850	18.000	18.000	9,651,080
2026-09-22	17.760	18.380	17.720	17.970	17.970	7,630,003
2026-09-21	17.540	17.860	17.500	17.820	17.820	5,676,322
2026-09-18	17.350	17.550	17.330	17.550	17.550	3,816,400
2026-09-17	17.320	17.400	17.230	17.350	17.350	2,801,100
2026-09-16	17.260	17.410	17.110	17.350	17.350	4,208,227
2026-09-15	17.490	17.520	17.310	17.340	17.340	4,095,700
2026-09-14	17.550	17.730	17.380	17.490	17.490	6,030,856
2026-09-11	18.050	18.090	17.430	17.550	17.550	11,631,100
2026-09-10	18.600	18.630	18.090	18.130	18.130	8,912,725
2026-09-09	19.460	19.460	18.600	18.650	18.650	12,686,131
2026-09-08	19.330	19.500	19.280	19.410	19.410	4,343,914
2026-09-07	19.400	19.500	19.260	19.370	19.370	3,709,200
2026-09-04	19.020	19.660	19.010	19.400	19.400	7,164,398
2026-09-03	19.070	19.250	18.960	18.990	18.990	2,647,502
2026-09-02	19.320	19.430	19.050	19.130	19.130	3,563,382
2026-09-01	18.870	19.490	18.850	19.360	19.360	6,469,899
2026-08-31	19.110	19.200	18.830	18.880	18.880	3,990,247
2026-08-28	19.000	19.220	18.820	19.170	19.170	4,591,712
2026-08-27	19.150	19.220	18.940	19.110	19.110	3,735,107
2026-08-26	19.100	19.300	19.050	19.270	19.270	2,686,448
2026-08-25	19.100	19.200	18.990	19.200	19.200	3,212,531
2026-08-24	18.900	19.110	18.770	18.940	18.940	3,956,193
2026-08-21	19.300	19.300	18.870	18.940	18.940	4,058,500
2026-08-20	18.910	19.360	18.910	19.260	19.260	4,405,000
2026-08-19	19.300	19.500	18.940	18.960	18.960	4,403,617
2026-08-18	19.410	19.630	19.260	19.410	19.410	4,520,769
2026-08-17	19.680	19.690	19.220	19.480	19.480	6,723,656
2026-08-14	20.470	20.470	19.850	19.880	19.880	6,138,765
2026-08-13	20.300	20.770	20.300	20.380	20.380	7,751,434
2026-08-12	20.110	20.730	20.000	20.450	20.450	8,396,090
2026-08-11	20.400	20.750	20.120	20.180	20.180	6,611,916
2026-08-10	19.980	20.630	19.980	20.500	20.500	9,603,003
2026-08-07	19.960	20.170	19.510	20.120	20.120	9,523,002
2026-08-06	20.100	20.240	19.780	19.960	19.960	8,971,400
2026-08-05	20.500	20.510	19.920	20.080	20.080	8,007,866
2026-08-04	20.660	20.900	20.230	20.280	20.280	8,123,235
2026-08-03	20.770	20.990	20.520	20.720	20.720	7,249,000
2026-07-31	20.100	20.850	20.020	20.840	20.840	12,356,127
2026-07-30	19.650	21.480	19.500	20.780	20.780	20,652,934
2026-07-29	19.440	19.880	19.400	19.680	19.680	7,150,519
2026-07-28	19.150	19.580	19.050	19.470	19.470	6,608,429
2026-07-27	18.830	19.240	18.770	19.150	19.150	4,718,529
2026-07-24	19.480	19.620	18.760	18.830	18.830	5,118,234
2026-07-23	19.750	19.810	19.440	19.560	19.560	5,318,153
2026-07-22	19.550	20.000	19.300	19.970	19.970	7,717,302

Page 1 of 21 · 1,217 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.