Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	19.70	19.98	19.62	19.86	19.34	0.66%	5,958,812
Jun 9, 2026	19.83	19.90	19.50	19.73	19.22	-0.75%	5,067,732
Jun 8, 2026	20.20	20.59	19.70	19.88	19.36	-2.07%	6,744,940
Jun 5, 2026	20.68	21.10	20.28	20.30	19.77	-0.83%	7,031,188
Jun 4, 2026	21.05	21.36	20.44	20.47	19.94	-3.12%	6,488,758
Jun 3, 2026	21.37	21.56	20.80	21.13	20.58	-1.54%	8,434,007
Jun 2, 2026	22.02	22.36	21.39	21.46	20.90	-2.98%	8,366,452
Jun 1, 2026	22.00	22.34	21.84	22.12	21.55	-0.67%	7,178,200
May 29, 2026	21.30	22.67	21.24	22.27	21.69	4.16%	13,545,350
May 28, 2026	21.81	21.96	21.28	21.38	20.82	-3.26%	7,678,219
May 27, 2026	21.45	22.63	21.01	22.10	21.53	2.55%	15,015,580
May 26, 2026	21.49	21.89	21.38	21.55	20.99	-0.05%	5,312,235
May 25, 2026	20.93	21.80	20.81	21.56	21.00	3.01%	8,963,203
May 22, 2026	21.38	21.38	20.84	20.93	20.39	-1.60%	5,475,643