Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.95	31.34	30.86	31.18	31.18	0.81%	2,812,798
Dec 18, 2025	30.96	31.14	30.87	30.93	30.93	-0.23%	1,945,100
Dec 17, 2025	31.12	31.16	30.64	31.00	31.00	-0.48%	3,548,360
Dec 16, 2025	31.36	31.36	31.00	31.15	31.15	-0.83%	3,593,025
Dec 15, 2025	31.04	31.52	31.04	31.41	31.41	2.08%	7,356,988
Dec 12, 2025	30.59	31.15	30.50	30.77	30.77	1.15%	10,217,220
Dec 11, 2025	30.27	30.78	30.18	30.42	30.42	0.46%	5,903,642
Dec 10, 2025	29.90	30.34	29.71	30.28	30.28	0.97%	5,172,800
Dec 9, 2025	30.31	30.40	29.97	29.99	29.99	-1.32%	3,668,700
Dec 8, 2025	30.45	30.52	30.30	30.39	30.39	-0.23%	2,714,400
Dec 5, 2025	30.40	30.48	30.17	30.46	30.46	0.23%	3,695,184
Dec 4, 2025	30.52	30.62	30.24	30.39	30.39	-0.95%	2,559,706
Dec 3, 2025	30.74	30.75	30.27	30.68	30.68	-	4,161,579
Dec 2, 2025	30.95	30.99	30.66	30.68	30.68	-1.00%	2,939,260
Dec 1, 2025	30.64	31.00	30.64	30.99	30.99	1.14%	3,341,347
Nov 28, 2025	30.74	30.75	30.51	30.64	30.64	-0.29%	2,807,174
Nov 27, 2025	30.84	30.95	30.53	30.73	30.73	-0.29%	3,292,822
Nov 26, 2025	31.13	31.21	30.80	30.82	30.82	-1.03%	4,325,129
Nov 25, 2025	31.20	31.31	31.03	31.14	31.14	-0.13%	2,836,500
Nov 24, 2025	31.15	31.34	31.04	31.18	31.18	0.35%	2,478,200
Nov 21, 2025	31.78	31.95	31.07	31.07	31.07	-2.45%	4,821,300
Nov 20, 2025	31.96	32.03	31.71	31.85	31.85	-0.16%	2,736,500
Nov 19, 2025	32.30	32.39	31.89	31.90	31.90	-1.27%	3,113,837
Nov 18, 2025	32.19	32.49	32.13	32.31	32.31	0.15%	3,632,536
Nov 17, 2025	32.26	32.30	31.89	32.26	32.26	-0.22%	4,301,900
Nov 14, 2025	32.40	32.75	32.29	32.33	32.33	-0.68%	4,196,762
Nov 13, 2025	32.28	32.60	32.11	32.55	32.55	0.77%	4,790,627
Nov 12, 2025	32.44	32.66	32.25	32.30	32.30	-0.28%	4,336,013
Nov 11, 2025	32.44	32.44	32.22	32.39	32.39	-0.52%	5,192,010
Nov 10, 2025	31.72	32.76	31.61	32.56	32.56	2.68%	11,168,120
Nov 7, 2025	32.11	32.19	31.71	31.71	31.71	-1.21%	4,982,300
Nov 6, 2025	32.08	32.20	32.02	32.10	32.10	-0.06%	2,063,200
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