Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	29.46	29.51	29.29	29.44	29.44	-0.20%	2,840,490
Jan 20, 2026	29.35	29.60	29.30	29.50	29.50	0.27%	3,525,123
Jan 19, 2026	29.32	29.45	29.18	29.42	29.42	0.20%	3,093,516
Jan 16, 2026	29.78	29.81	29.28	29.36	29.36	-1.18%	6,326,683
Jan 15, 2026	29.88	30.03	29.70	29.71	29.71	-0.83%	5,017,817
Jan 14, 2026	30.02	30.33	29.86	29.96	29.96	-0.23%	6,020,508
Jan 13, 2026	30.36	30.37	29.96	30.03	30.03	-1.15%	6,031,367
Jan 12, 2026	30.25	30.46	30.21	30.38	30.38	0.56%	5,151,092
Jan 9, 2026	30.05	30.25	30.00	30.21	30.21	0.57%	3,842,516
Jan 8, 2026	30.10	30.25	29.80	30.04	30.04	-0.92%	5,120,676
Jan 7, 2026	30.60	30.67	30.31	30.32	30.32	-0.52%	3,141,865
Jan 6, 2026	30.30	30.49	30.29	30.48	30.48	0.43%	2,905,826
Jan 5, 2026	30.05	30.41	30.03	30.35	30.35	1.00%	2,905,701
Dec 31, 2025	30.23	30.40	30.03	30.05	30.05	-0.69%	2,723,350
Dec 30, 2025	30.30	30.50	30.23	30.26	30.26	-0.39%	2,232,055
Dec 29, 2025	30.73	30.73	30.38	30.38	30.38	-1.17%	2,776,440
Dec 26, 2025	30.96	30.98	30.71	30.74	30.74	-1.13%	2,924,800
Dec 25, 2025	30.76	31.31	30.65	31.09	31.09	1.07%	3,648,993
Dec 24, 2025	30.78	30.82	30.54	30.76	30.76	-0.06%	2,025,553
Dec 23, 2025	31.14	31.15	30.70	30.78	30.78	-1.09%	2,463,703
Dec 22, 2025	31.30	31.35	31.05	31.12	31.12	-0.19%	2,419,500
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