Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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