Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	34.42	35.33	34.37	35.01	35.01	1.71%	12,228,286
Aug 18, 2025	34.40	34.63	34.33	34.42	34.42	0.12%	6,032,200
Aug 15, 2025	34.23	34.40	34.08	34.38	34.38	-0.06%	5,233,900
Aug 14, 2025	34.49	34.82	34.21	34.40	34.40	-0.26%	5,287,416
Aug 13, 2025	34.42	34.61	34.17	34.49	34.49	0.29%	5,535,228
Aug 12, 2025	34.29	34.97	34.21	34.39	34.39	0.12%	7,471,394
Aug 11, 2025	33.92	34.58	33.91	34.35	34.35	1.45%	6,931,155
Aug 8, 2025	33.68	34.10	33.61	33.86	33.86	0.47%	5,421,476
Aug 7, 2025	33.54	33.93	33.53	33.70	33.70	0.51%	5,324,456
Aug 6, 2025	33.55	33.59	33.36	33.53	33.53	-0.12%	2,961,990
Aug 5, 2025	33.45	33.61	33.40	33.57	33.57	0.36%	3,607,565
Aug 4, 2025	33.37	33.46	33.28	33.45	33.45	0.24%	2,948,074
Aug 1, 2025	33.28	33.43	33.25	33.37	33.37	0.27%	2,784,619
Jul 31, 2025	33.80	33.81	33.22	33.28	33.28	-1.68%	6,276,907
Jul 30, 2025	33.74	34.16	33.65	33.85	33.85	0.33%	6,258,900
Jul 29, 2025	33.81	33.96	33.53	33.74	33.74	-0.53%	3,851,714
Jul 28, 2025	33.92	34.00	33.75	33.92	33.92	0.03%	4,429,400
Jul 25, 2025	34.15	34.33	33.84	33.91	33.91	-0.73%	5,410,200
Jul 24, 2025	33.82	34.17	33.78	34.16	34.16	0.98%	5,921,546
Jul 23, 2025	34.00	34.23	33.82	33.83	33.83	-0.73%	9,030,541
Jul 22, 2025	33.55	34.11	33.27	34.08	34.08	1.55%	12,134,513
Jul 21, 2025	33.61	33.61	33.42	33.56	33.56	-0.50%	6,379,415
Jul 18, 2025	33.50	33.88	33.49	33.73	33.73	0.75%	5,602,000
Jul 17, 2025	33.50	33.82	33.41	33.48	33.48	-0.30%	3,728,331
Jul 16, 2025	33.34	33.70	33.34	33.58	33.58	0.72%	3,050,854
Jul 15, 2025	33.63	33.79	33.28	33.34	33.34	-1.27%	3,974,395
Jul 14, 2025	33.74	33.87	33.60	33.77	33.77	0.09%	3,534,297
Jul 11, 2025	33.60	33.94	33.56	33.74	33.74	0.42%	5,065,903
Jul 10, 2025	33.38	33.71	33.28	33.60	33.60	0.51%	3,512,300
Jul 9, 2025	33.53	33.71	33.40	33.43	33.43	-0.21%	4,664,131
Jul 8, 2025	33.38	33.54	33.29	33.50	33.50	0.48%	2,853,656
Jul 7, 2025	33.50	33.51	32.90	33.34	33.34	-4.22%	3,191,156
Jul 4, 2025	34.89	34.91	34.70	34.81	33.51	-0.26%	3,976,299
Jul 3, 2025	34.70	34.95	34.65	34.90	33.60	0.46%	3,641,200
Jul 2, 2025	34.62	34.88	34.59	34.74	33.44	0.38%	3,073,999
Jul 1, 2025	34.70	34.75	34.51	34.61	33.32	-0.55%	2,851,200
Jun 30, 2025	34.40	34.95	34.35	34.80	33.50	1.16%	4,639,209
Jun 27, 2025	34.54	34.62	34.37	34.40	33.12	-0.41%	3,361,100
Jun 26, 2025	34.57	34.73	34.45	34.54	33.25	-0.09%	3,465,900
Jun 25, 2025	34.45	34.65	34.22	34.57	33.28	0.29%	3,845,318
Jun 24, 2025	34.14	34.48	34.12	34.47	33.18	0.97%	3,778,607
Jun 23, 2025	34.28	34.29	33.80	34.14	32.87	-1.33%	4,324,512