Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	18.91	19.36	18.91	19.26	19.26	1.58%	4,405,000
Aug 19, 2026	19.30	19.50	18.94	18.96	18.96	-2.32%	4,403,617
Aug 18, 2026	19.41	19.63	19.26	19.41	19.41	-0.36%	4,520,769
Aug 17, 2026	19.68	19.69	19.22	19.48	19.48	-2.01%	6,723,656
Aug 14, 2026	20.47	20.47	19.85	19.88	19.88	-2.45%	6,138,765
Aug 13, 2026	20.30	20.77	20.30	20.38	20.38	-0.34%	7,751,434
Aug 12, 2026	20.11	20.73	20.00	20.45	20.45	1.34%	8,396,090
Aug 11, 2026	20.40	20.75	20.12	20.18	20.18	-1.56%	6,611,916
Aug 10, 2026	19.98	20.63	19.98	20.50	20.50	1.89%	9,603,003
Aug 7, 2026	19.96	20.17	19.51	20.12	20.12	0.80%	9,523,002
Aug 6, 2026	20.10	20.24	19.78	19.96	19.96	-0.60%	8,971,400
Aug 5, 2026	20.50	20.51	19.92	20.08	20.08	-0.99%	8,007,866
Aug 4, 2026	20.66	20.90	20.23	20.28	20.28	-2.12%	8,123,235
Aug 3, 2026	20.77	20.99	20.52	20.72	20.72	-0.58%	7,249,000
Jul 31, 2026	20.10	20.85	20.02	20.84	20.84	0.29%	12,356,127
Jul 30, 2026	19.65	21.48	19.50	20.78	20.78	5.59%	20,652,934
Jul 29, 2026	19.44	19.88	19.40	19.68	19.68	1.08%	7,150,519
Jul 28, 2026	19.15	19.58	19.05	19.47	19.47	1.67%	6,608,429
Jul 27, 2026	18.83	19.24	18.77	19.15	19.15	1.70%	4,718,529
Jul 24, 2026	19.48	19.62	18.76	18.83	18.83	-3.73%	5,118,234
Jul 23, 2026	19.75	19.81	19.44	19.56	19.56	-2.05%	5,318,153
Jul 22, 2026	19.55	20.00	19.30	19.97	19.97	1.47%	7,717,302
Jul 21, 2026	19.91	20.43	19.63	19.68	19.68	-2.14%	10,606,711
Jul 20, 2026	19.37	20.23	19.32	20.11	20.11	3.82%	11,846,582
Jul 17, 2026	19.85	20.39	19.36	19.37	19.37	-2.42%	8,573,813
Jul 16, 2026	19.35	19.98	19.22	19.85	19.85	2.21%	8,908,961
Jul 15, 2026	18.34	19.44	18.20	19.42	19.42	5.49%	10,144,076
Jul 14, 2026	18.31	18.59	18.27	18.41	18.41	0.33%	4,203,136
Jul 13, 2026	18.50	18.62	18.16	18.35	18.35	-1.56%	4,105,900
Jul 10, 2026	18.15	18.77	17.86	18.64	18.64	2.98%	6,610,144
Jul 9, 2026	18.30	18.50	18.05	18.10	18.10	-1.47%	3,937,039
Jul 8, 2026	18.43	18.57	18.18	18.37	18.37	-0.33%	3,068,100
Jul 7, 2026	19.00	19.20	18.40	18.43	18.43	-3.56%	4,112,278
Jul 6, 2026	18.74	19.32	18.73	19.11	19.11	1.11%	4,753,252
Jul 3, 2026	18.82	19.21	18.61	18.90	18.90	0.80%	4,269,596
Jul 2, 2026	19.20	19.49	19.04	19.25	18.75	0.16%	5,477,500
Jul 1, 2026	18.70	19.29	18.65	19.22	18.72	2.89%	6,295,346
Jun 30, 2026	18.81	18.89	18.39	18.68	18.19	-0.95%	4,765,500
Jun 29, 2026	18.44	19.17	18.04	18.86	18.37	2.17%	8,259,537
Jun 26, 2026	19.11	19.28	18.46	18.46	17.98	-3.40%	4,699,200
Jun 25, 2026	18.80	19.54	18.59	19.11	18.61	1.33%	7,210,910
Jun 24, 2026	19.55	19.64	18.86	18.86	18.37	-3.23%	4,874,485
Jun 23, 2026	19.52	20.02	19.39	19.49	18.98	-0.97%	5,044,212
Jun 22, 2026	19.50	19.86	19.12	19.68	19.17	0.46%	5,671,417
Jun 18, 2026	19.85	19.93	19.44	19.59	19.08	-1.66%	4,499,800
Jun 17, 2026	20.10	20.21	19.65	19.92	19.40	-1.09%	3,984,600
Jun 16, 2026	20.56	20.59	20.08	20.14	19.62	-2.56%	4,224,334
Jun 15, 2026	20.32	20.72	20.25	20.67	20.13	2.07%	6,934,470
Jun 12, 2026	19.90	20.55	19.73	20.25	19.72	1.50%	8,525,503
Jun 11, 2026	19.77	20.24	19.58	19.95	19.43	0.45%	6,819,828