Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.10	20.21	19.65	19.92	19.92	-1.09%	3,984,600
Jun 16, 2026	20.56	20.59	20.08	20.14	20.14	-2.56%	4,224,334
Jun 15, 2026	20.32	20.72	20.25	20.67	20.67	2.07%	6,934,470
Jun 12, 2026	19.90	20.55	19.73	20.25	20.25	1.50%	8,525,503
Jun 11, 2026	19.77	20.24	19.58	19.95	19.95	0.45%	6,819,828
Jun 10, 2026	19.70	19.98	19.62	19.86	19.86	0.66%	5,958,812
Jun 9, 2026	19.83	19.90	19.50	19.73	19.73	-0.75%	5,067,732
Jun 8, 2026	20.20	20.59	19.70	19.88	19.88	-2.07%	6,744,940
Jun 5, 2026	20.68	21.10	20.28	20.30	20.30	-0.83%	7,031,188
Jun 4, 2026	21.05	21.36	20.44	20.47	20.47	-3.12%	6,488,758
Jun 3, 2026	21.37	21.56	20.80	21.13	21.13	-1.54%	8,434,007
Jun 2, 2026	22.02	22.36	21.39	21.46	21.46	-2.98%	8,366,452
Jun 1, 2026	22.00	22.34	21.84	22.12	22.12	-0.67%	7,178,200
May 29, 2026	21.30	22.67	21.24	22.27	22.27	4.16%	13,545,350
May 28, 2026	21.81	21.96	21.28	21.38	21.38	-3.26%	7,678,219
May 27, 2026	21.45	22.63	21.01	22.10	22.10	2.55%	15,015,585
May 26, 2026	21.49	21.89	21.38	21.55	21.55	-0.05%	5,312,235
May 25, 2026	20.93	21.80	20.81	21.56	21.56	3.01%	8,963,203
May 22, 2026	21.38	21.38	20.84	20.93	20.93	-1.60%	5,475,643
May 21, 2026	21.22	21.75	21.21	21.27	21.27	-0.23%	7,369,253
May 20, 2026	21.40	21.58	21.01	21.32	21.32	-0.74%	6,496,305
May 19, 2026	21.40	21.82	21.39	21.48	21.48	0.09%	5,367,400
May 18, 2026	22.16	22.27	21.33	21.46	21.46	-3.33%	8,330,191
May 15, 2026	22.76	22.88	22.17	22.20	22.20	-4.10%	7,828,760
May 14, 2026	23.30	23.98	22.43	23.15	23.15	-0.60%	14,046,946
May 13, 2026	23.50	23.67	23.25	23.29	23.29	-0.89%	5,465,300
May 12, 2026	23.50	23.82	23.28	23.50	23.50	0.17%	7,083,582
May 11, 2026	23.38	23.55	23.23	23.46	23.46	0.09%	4,769,104
May 8, 2026	23.39	23.60	23.28	23.44	23.44	-	4,438,722
May 7, 2026	23.54	23.73	23.44	23.44	23.44	-0.42%	3,720,878
May 6, 2026	23.37	23.79	23.37	23.54	23.54	-1.34%	4,539,591
Apr 30, 2026	24.21	24.40	23.79	23.86	23.86	-1.81%	4,735,429
Apr 29, 2026	24.11	24.45	24.11	24.30	24.30	0.83%	3,830,970
Apr 28, 2026	24.20	24.44	24.01	24.10	24.10	-0.82%	3,449,572
Apr 27, 2026	24.62	24.65	24.25	24.30	24.30	-1.90%	4,276,400
Apr 24, 2026	24.65	25.22	24.55	24.77	24.77	-0.68%	5,094,930
Apr 23, 2026	24.28	25.30	24.28	24.94	24.94	2.38%	9,264,511
Apr 22, 2026	24.41	24.56	24.29	24.36	24.36	-0.57%	2,684,098
Apr 21, 2026	24.60	24.82	24.50	24.50	24.50	-0.41%	2,176,600
Apr 20, 2026	24.75	24.81	24.55	24.60	24.60	-0.53%	2,690,079
Apr 17, 2026	24.95	24.95	24.60	24.73	24.73	-1.28%	2,979,800
Apr 16, 2026	24.90	25.16	24.88	25.05	25.05	0.24%	2,233,840
Apr 15, 2026	24.97	25.18	24.83	24.99	24.99	0.16%	2,639,231
Apr 14, 2026	24.82	24.96	24.73	24.95	24.95	0.69%	2,898,335
Apr 13, 2026	24.70	24.81	24.60	24.78	24.78	-0.16%	1,917,600
Apr 10, 2026	24.63	24.94	24.57	24.82	24.82	1.14%	2,785,709
Apr 9, 2026	24.86	24.88	24.49	24.54	24.54	-1.76%	2,907,883
Apr 8, 2026	24.54	24.99	24.53	24.98	24.98	2.67%	3,960,900
Apr 7, 2026	24.55	24.69	24.23	24.33	24.33	-0.65%	2,453,700
Apr 3, 2026	25.12	25.20	24.46	24.49	24.49	-2.78%	3,212,490