Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	25.00	25.38	24.94	25.19	25.19	0.40%	4,206,412
Apr 1, 2026	24.76	25.19	24.64	25.09	25.09	1.58%	3,606,290
Mar 31, 2026	25.28	25.54	24.70	24.70	24.70	-0.20%	4,278,200
Mar 30, 2026	24.50	24.86	24.36	24.75	24.75	-0.04%	2,420,835
Mar 27, 2026	24.25	24.82	24.25	24.76	24.76	1.39%	2,839,295
Mar 26, 2026	24.88	25.06	24.38	24.42	24.42	-1.85%	3,147,494
Mar 25, 2026	24.75	24.94	24.70	24.88	24.88	0.65%	2,587,800
Mar 24, 2026	24.52	24.82	24.41	24.72	24.72	1.39%	3,262,538
Mar 23, 2026	25.49	25.49	24.22	24.38	24.38	-5.06%	6,236,343
Mar 20, 2026	26.30	26.42	25.68	25.68	25.68	-2.10%	4,565,400
Mar 19, 2026	26.46	26.60	26.21	26.23	26.23	-1.43%	3,158,374
Mar 18, 2026	26.88	26.98	26.55	26.61	26.61	-1.22%	2,807,300
Mar 17, 2026	27.21	27.32	26.93	26.94	26.94	-1.32%	3,907,900
Mar 16, 2026	26.99	27.42	26.92	27.30	27.30	1.07%	3,845,300
Mar 13, 2026	26.78	27.13	26.72	27.01	27.01	0.75%	3,410,031
Mar 12, 2026	26.72	26.99	26.58	26.81	26.81	0.34%	3,395,141
Mar 11, 2026	26.78	26.83	26.61	26.72	26.72	-0.04%	2,320,197
Mar 10, 2026	26.59	26.78	26.55	26.73	26.73	1.06%	2,639,893
Mar 9, 2026	26.56	26.63	26.33	26.45	26.45	-1.05%	3,207,199
Mar 6, 2026	26.34	26.84	26.31	26.73	26.73	1.48%	3,574,926
Mar 5, 2026	26.52	26.60	26.31	26.34	26.34	-0.04%	3,097,194
Mar 4, 2026	26.99	27.00	26.34	26.35	26.35	-2.84%	5,537,000
Mar 3, 2026	27.36	27.67	26.99	27.12	27.12	-1.24%	6,750,801
Mar 2, 2026	27.86	27.93	27.29	27.46	27.46	-2.38%	6,135,260
Feb 27, 2026	28.09	28.17	28.03	28.13	28.13	0.29%	3,383,940
Feb 26, 2026	28.10	28.13	27.92	28.05	28.05	-0.28%	4,965,000
Feb 25, 2026	28.05	28.24	27.99	28.13	28.13	0.29%	7,847,615
Feb 24, 2026	28.63	28.64	27.95	28.05	28.05	-1.44%	6,662,717
Feb 13, 2026	28.57	28.79	28.44	28.46	28.46	-0.35%	3,724,439
Feb 12, 2026	28.84	28.87	28.53	28.56	28.56	-0.94%	3,135,627
Feb 11, 2026	28.90	29.04	28.78	28.83	28.83	-0.31%	3,391,092
Feb 10, 2026	29.21	29.22	28.89	28.92	28.92	-1.09%	4,118,500
Feb 9, 2026	29.17	29.31	29.03	29.24	29.24	0.38%	4,745,190
Feb 6, 2026	29.68	29.78	29.00	29.13	29.13	-2.44%	7,693,542
Feb 5, 2026	29.78	30.23	29.71	29.86	29.86	-0.20%	8,139,096
Feb 4, 2026	29.82	30.31	29.44	29.92	29.92	0.23%	8,784,550
Feb 3, 2026	29.60	30.41	29.54	29.85	29.85	-0.43%	8,468,826
Feb 2, 2026	29.26	31.08	29.17	29.98	29.98	1.97%	13,552,740
Jan 30, 2026	31.34	31.35	29.40	29.40	29.40	-6.19%	18,322,480
Jan 29, 2026	28.49	31.34	28.23	31.34	31.34	10.00%	25,832,400
Jan 28, 2026	28.37	28.53	27.92	28.49	28.49	0.39%	6,213,556
Jan 27, 2026	29.12	29.12	28.21	28.38	28.38	-2.67%	8,030,246