Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	31.97	32.16	31.92	32.12	32.12	0.12%	2,770,417
Nov 4, 2025	32.36	32.36	32.02	32.08	32.08	-1.14%	3,288,000
Nov 3, 2025	32.25	32.45	32.09	32.45	32.45	0.09%	3,681,100
Oct 31, 2025	32.35	32.71	32.23	32.42	32.42	0.09%	4,575,300
Oct 30, 2025	32.20	32.54	32.05	32.39	32.39	0.40%	4,708,227
Oct 29, 2025	31.96	32.37	31.96	32.26	32.26	-1.25%	6,140,832
Oct 28, 2025	32.84	32.88	32.66	32.67	32.67	-0.55%	3,720,799
Oct 27, 2025	32.83	32.89	32.78	32.85	32.85	0.09%	2,810,284
Oct 24, 2025	32.93	33.10	32.80	32.82	32.82	-0.61%	2,962,100
Oct 23, 2025	32.88	33.05	32.75	33.02	33.02	0.40%	2,556,875
Oct 22, 2025	32.90	33.02	32.83	32.89	32.89	-0.03%	2,006,700
Oct 21, 2025	32.86	32.99	32.77	32.90	32.90	0.40%	2,688,227
Oct 20, 2025	33.10	33.14	32.69	32.77	32.77	-0.21%	2,769,356
Oct 17, 2025	33.33	33.38	32.83	32.84	32.84	-1.65%	4,143,947
Oct 16, 2025	33.28	33.49	33.21	33.39	33.39	-0.06%	3,215,875
Oct 15, 2025	33.36	33.61	33.20	33.41	33.41	-0.21%	4,928,775
Oct 14, 2025	32.95	33.59	32.90	33.48	33.48	1.92%	7,268,059
Oct 13, 2025	32.74	32.98	32.62	32.85	32.85	-1.05%	4,024,200
Oct 10, 2025	33.19	33.27	33.08	33.20	33.20	0.03%	3,574,348
Oct 9, 2025	33.41	33.45	32.97	33.19	33.19	-0.60%	5,181,003
Sep 30, 2025	33.51	33.63	33.35	33.39	33.39	-0.68%	2,903,194
Sep 29, 2025	33.41	33.71	33.10	33.62	33.62	0.54%	3,934,020
Sep 26, 2025	33.28	33.64	33.11	33.44	33.44	0.48%	3,466,122
Sep 25, 2025	33.63	33.70	33.26	33.28	33.28	-1.13%	4,815,026
Sep 24, 2025	33.48	33.74	33.38	33.66	33.66	0.51%	3,638,174
Sep 23, 2025	33.90	33.90	33.33	33.49	33.49	-1.38%	6,155,157
Sep 22, 2025	34.22	34.30	33.86	33.96	33.96	-1.39%	4,621,100
Sep 19, 2025	34.38	34.47	33.94	34.44	34.44	-0.12%	6,608,964
Sep 18, 2025	35.17	35.66	34.20	34.48	34.48	-2.10%	9,446,099
Sep 17, 2025	34.20	35.46	34.06	35.22	35.22	2.98%	17,175,945
Sep 16, 2025	34.18	34.30	33.96	34.20	34.20	0.26%	3,496,054
Sep 15, 2025	34.32	34.32	34.10	34.11	34.11	-0.64%	3,312,500
Sep 12, 2025	34.51	34.87	34.27	34.33	34.33	-0.61%	4,503,921
Sep 11, 2025	34.33	34.54	34.12	34.54	34.54	0.47%	4,711,007
Sep 10, 2025	34.53	34.70	34.32	34.38	34.38	-0.52%	3,565,168
Sep 9, 2025	34.40	34.57	34.23	34.56	34.56	0.26%	4,769,636
Sep 8, 2025	34.25	34.65	34.13	34.47	34.47	0.61%	5,159,604
Sep 5, 2025	34.14	34.27	33.88	34.26	34.26	0.47%	4,641,546
Sep 4, 2025	33.88	34.20	33.71	34.10	34.10	0.32%	5,232,021
Sep 3, 2025	34.48	34.95	33.88	33.99	33.99	-1.56%	6,523,563
Sep 2, 2025	34.58	35.20	34.40	34.53	34.53	-0.09%	9,699,960
Sep 1, 2025	34.68	34.85	34.39	34.56	34.56	-0.35%	6,715,064
Aug 29, 2025	34.17	35.02	34.16	34.68	34.68	1.49%	8,767,904
Aug 28, 2025	34.45	34.60	33.52	34.17	34.17	-0.84%	10,018,161
Aug 27, 2025	35.06	35.08	34.46	34.46	34.46	-2.13%	10,834,379
Aug 26, 2025	35.38	35.68	35.09	35.21	35.21	-0.82%	11,205,599
Aug 25, 2025	34.66	35.79	34.66	35.50	35.50	2.45%	16,159,696
Aug 22, 2025	34.90	34.90	34.44	34.65	34.65	-0.29%	9,066,169
Aug 21, 2025	35.30	35.33	34.70	34.75	34.75	-1.84%	10,079,431
Aug 20, 2025	34.50	35.65	34.31	35.40	35.40	1.11%	17,539,011